Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Golpe:10.00
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00010000 | 2022-06-24 11:52AM EDT | 2022-07-01 | 2.07 | 1.98 | 2.08 | +0.47 | +29.37% | 14 | 261 | 76.56% |
| F220708C00010000 | 2022-06-24 3:54PM EDT | 2022-07-08 | 2.03 | 2.01 | 2.11 | +0.53 | +35.33% | 258 | 257 | 66.02% |
| F220715C00010000 | 2022-06-24 3:18PM EDT | 2022-07-15 | 2.13 | 2.05 | 2.15 | +0.44 | +26.04% | 73 | 678 | 62.89% |
| F220722C00010000 | 2022-06-24 3:44PM EDT | 2022-07-22 | 2.13 | 2.05 | 2.19 | +0.63 | +42.00% | 11 | 8 | 57.81% |
| F220729C00010000 | 2022-06-24 3:05PM EDT | 2022-07-29 | 2.20 | 2.10 | 2.22 | +0.40 | +22.22% | 3 | 7 | 57.03% |
| F220819C00010000 | 2022-06-24 2:21PM EDT | 2022-08-19 | 2.25 | 2.24 | 2.34 | +0.56 | +33.14% | 4 | 368 | 56.84% |
| F220916C00010000 | 2022-06-24 3:33PM EDT | 2022-09-16 | 2.42 | 2.37 | 2.45 | +0.37 | +18.05% | 264 | 8,250 | 54.10% |
| F221216C00010000 | 2022-06-24 3:53PM EDT | 2022-12-16 | 2.72 | 2.71 | 2.77 | +0.47 | +20.89% | 10 | 1,081 | 50.68% |
| F230120C00010000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 2.85 | 2.82 | 2.89 | +0.34 | +13.55% | 429 | 65,645 | 50.29% |
| F230616C00010000 | 2022-06-24 3:57PM EDT | 2023-06-16 | 3.20 | 3.15 | 3.25 | +0.38 | +13.48% | 8 | 1,667 | 48.78% |
| F230915C00010000 | 2022-06-24 2:56PM EDT | 2023-09-15 | 3.40 | 3.30 | 3.50 | +0.35 | +11.48% | 22 | 195 | 49.27% |
| F240119C00010000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 3.70 | 3.65 | 3.75 | +0.35 | +10.45% | 351 | 15,276 | 48.49% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00010000 | 2022-06-24 3:52PM EDT | 2022-07-01 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 284 | 3,154 | 71.88% |
| F220708P00010000 | 2022-06-24 3:32PM EDT | 2022-07-08 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 217 | 963 | 60.94% |
| F220715P00010000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 523 | 13,257 | 57.42% |
| F220722P00010000 | 2022-06-24 3:22PM EDT | 2022-07-22 | 0.10 | 0.10 | 0.13 | -0.08 | -44.44% | 41 | 2,736 | 58.59% |
| F220729P00010000 | 2022-06-24 3:56PM EDT | 2022-07-29 | 0.18 | 0.18 | 0.19 | -0.13 | -41.94% | 8 | 561 | 61.33% |
| F220819P00010000 | 2022-06-24 3:52PM EDT | 2022-08-19 | 0.30 | 0.29 | 0.31 | -0.12 | -28.57% | 219 | 2,082 | 58.40% |
| F220916P00010000 | 2022-06-24 3:54PM EDT | 2022-09-16 | 0.43 | 0.41 | 0.43 | -0.11 | -20.37% | 469 | 38,448 | 55.27% |
| F221216P00010000 | 2022-06-24 3:37PM EDT | 2022-12-16 | 0.76 | 0.76 | 0.78 | -0.19 | -20.00% | 135 | 11,975 | 52.25% |
| F230120P00010000 | 2022-06-24 3:19PM EDT | 2023-01-20 | 0.85 | 0.85 | 0.88 | -0.14 | -14.14% | 1,739 | 81,799 | 50.98% |
| F230616P00010000 | 2022-06-24 3:49PM EDT | 2023-06-16 | 1.24 | 1.21 | 1.26 | -0.21 | -14.48% | 110 | 4,746 | 49.32% |
| F230915P00010000 | 2022-06-24 2:50PM EDT | 2023-09-15 | 1.44 | 1.40 | 1.50 | -0.18 | -11.11% | 55 | 2,872 | 49.51% |
| F240119P00010000 | 2022-06-24 2:55PM EDT | 2024-01-19 | 1.65 | 1.61 | 1.76 | -0.13 | -7.30% | 91 | 24,322 | 48.93% |
© 2022 Yahoo. Todos los derechos reservados.
