Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Golpe:10.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00010000 | 2023-01-30 2:26PM EST | 2023-02-03 | 2.95 | 2.80 | 2.99 | -0.40 | -11.94% | 8 | 257 | 106.25% |
| F230210C00010000 | 2023-01-27 9:30AM EST | 2023-02-10 | 3.05 | 2.82 | 3.05 | 0.00 | - | 1 | 66 | 92.97% |
| F230217C00010000 | 2023-01-30 10:41AM EST | 2023-02-17 | 3.02 | 2.82 | 3.00 | -0.23 | -7.08% | 14 | 2,008 | 62.50% |
| F230224C00010000 | 2023-01-27 3:20PM EST | 2023-02-24 | 3.25 | 2.82 | 3.05 | 0.00 | - | 3 | 21 | 61.72% |
| F230303C00010000 | 2023-01-27 2:59PM EST | 2023-03-03 | 3.35 | 2.85 | 2.98 | 0.00 | - | 4 | 93 | 64.06% |
| F230310C00010000 | 2023-01-27 9:48AM EST | 2023-03-10 | 3.25 | 2.87 | 3.00 | 0.00 | - | 1 | 1 | 61.33% |
| F230317C00010000 | 2023-01-30 3:17PM EST | 2023-03-17 | 2.96 | 2.88 | 2.96 | -0.39 | -11.64% | 58 | 2,066 | 50.00% |
| F230616C00010000 | 2023-01-30 3:04PM EST | 2023-06-16 | 3.11 | 3.05 | 3.15 | -0.34 | -9.86% | 198 | 4,761 | 42.68% |
| F230915C00010000 | 2023-01-30 3:23PM EST | 2023-09-15 | 3.25 | 3.20 | 3.30 | -0.35 | -9.72% | 118 | 1,825 | 39.36% |
| F240119C00010000 | 2023-01-30 3:44PM EST | 2024-01-19 | 3.50 | 3.50 | 3.55 | -0.35 | -9.09% | 1,002 | 14,947 | 39.01% |
| F240621C00010000 | 2023-01-30 3:56PM EST | 2024-06-21 | 3.70 | 3.65 | 3.80 | -0.35 | -8.64% | 108 | 3,203 | 38.33% |
| F250117C00010000 | 2023-01-30 3:35PM EST | 2025-01-17 | 4.00 | 3.90 | 4.05 | -0.26 | -6.10% | 123 | 3,566 | 36.89% |
| F250620C00010000 | 2023-01-30 3:53PM EST | 2025-06-20 | 4.20 | 4.05 | 4.35 | -0.15 | -3.45% | 83 | 462 | 38.43% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00010000 | 2023-01-30 3:19PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 274 | 3,073 | 106.25% |
| F230210P00010000 | 2023-01-30 1:41PM EST | 2023-02-10 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 31 | 259 | 71.88% |
| F230217P00010000 | 2023-01-30 3:29PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | 0.00 | - | 114 | 12,636 | 64.84% |
| F230224P00010000 | 2023-01-30 3:58PM EST | 2023-02-24 | 0.04 | 0.03 | 0.04 | 0.00 | - | 127 | 687 | 58.59% |
| F230303P00010000 | 2023-01-30 2:20PM EST | 2023-03-03 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 65 | 54.69% |
| F230310P00010000 | 2023-01-30 1:15PM EST | 2023-03-10 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 21 | 5 | 53.52% |
| F230317P00010000 | 2023-01-30 3:56PM EST | 2023-03-17 | 0.08 | 0.07 | 0.09 | +0.01 | +14.29% | 1,094 | 33,254 | 51.95% |
| F230616P00010000 | 2023-01-30 3:46PM EST | 2023-06-16 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 90 | 60,048 | 44.92% |
| F230915P00010000 | 2023-01-30 3:43PM EST | 2023-09-15 | 0.47 | 0.47 | 0.50 | +0.03 | +6.82% | 377 | 13,386 | 42.87% |
| F240119P00010000 | 2023-01-30 3:03PM EST | 2024-01-19 | 0.68 | 0.69 | 0.72 | 0.00 | - | 435 | 53,951 | 40.72% |
| F240621P00010000 | 2023-01-30 3:51PM EST | 2024-06-21 | 0.95 | 0.91 | 1.01 | +0.06 | +6.74% | 47 | 14,238 | 40.58% |
| F250117P00010000 | 2023-01-30 3:01PM EST | 2025-01-17 | 1.26 | 1.25 | 1.30 | +0.07 | +5.88% | 12 | 47,004 | 39.48% |
| F250620P00010000 | 2023-01-27 3:55PM EST | 2025-06-20 | 1.45 | 1.39 | 1.61 | 0.00 | - | 96 | 946 | 40.89% |
© 2023 Yahoo. Todos los derechos reservados.
