Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Golpe:10.00
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00010000 | 2023-12-01 3:59PM EST | 2023-12-08 | 0.61 | 0.57 | 0.61 | +0.26 | +74.29% | 4,090 | 4,850 | 35.16% |
| F231215C00010000 | 2023-12-01 3:59PM EST | 2023-12-15 | 0.65 | 0.64 | 0.71 | +0.24 | +58.54% | 569 | 11,375 | 42.97% |
| F231222C00010000 | 2023-12-01 3:08PM EST | 2023-12-22 | 0.69 | 0.64 | 0.71 | +0.24 | +53.33% | 144 | 1,803 | 35.16% |
| F231229C00010000 | 2023-12-01 2:49PM EST | 2023-12-29 | 0.72 | 0.66 | 0.73 | +0.22 | +44.00% | 192 | 882 | 32.62% |
| F240105C00010000 | 2023-12-01 2:06PM EST | 2024-01-05 | 0.74 | 0.73 | 0.76 | +0.22 | +42.31% | 71 | 240 | 31.93% |
| F240119C00010000 | 2023-12-01 3:58PM EST | 2024-01-19 | 0.84 | 0.81 | 0.84 | +0.22 | +35.48% | 2,358 | 15,475 | 33.01% |
| F240216C00010000 | 2023-12-01 2:52PM EST | 2024-02-16 | 0.99 | 0.91 | 1.01 | +0.23 | +30.26% | 289 | 1,016 | 36.13% |
| F240315C00010000 | 2023-12-01 3:59PM EST | 2024-03-15 | 1.07 | 1.06 | 1.08 | +0.22 | +25.88% | 2,864 | 10,355 | 34.38% |
| F240621C00010000 | 2023-12-01 3:59PM EST | 2024-06-21 | 1.33 | 1.33 | 1.35 | +0.22 | +19.82% | 188 | 8,648 | 33.89% |
| F250117C00010000 | 2023-12-01 3:31PM EST | 2025-01-17 | 1.72 | 1.74 | 1.84 | +0.16 | +10.26% | 687 | 7,811 | 35.30% |
| F250620C00010000 | 2023-12-01 3:15PM EST | 2025-06-20 | 1.91 | 1.86 | 1.96 | +0.21 | +12.35% | 96 | 971 | 32.52% |
| F251219C00010000 | 2023-12-01 1:40PM EST | 2025-12-19 | 2.06 | 2.05 | 2.17 | +0.16 | +8.42% | 18 | 4,545 | 31.98% |
| F260116C00010000 | 2023-12-01 3:58PM EST | 2026-01-16 | 2.18 | 2.02 | 2.20 | +0.22 | +11.22% | 38 | 6,174 | 31.93% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00010000 | 2023-12-01 3:57PM EST | 2023-12-08 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 7,150 | 7,579 | 35.16% |
| F231215P00010000 | 2023-12-01 3:50PM EST | 2023-12-15 | 0.07 | 0.06 | 0.07 | -0.06 | -46.15% | 2,146 | 26,566 | 32.81% |
| F231222P00010000 | 2023-12-01 3:59PM EST | 2023-12-22 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 285 | 2,981 | 31.25% |
| F231229P00010000 | 2023-12-01 3:10PM EST | 2023-12-29 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 304 | 1,369 | 29.30% |
| F240105P00010000 | 2023-12-01 3:59PM EST | 2024-01-05 | 0.14 | 0.13 | 0.14 | -0.10 | -41.67% | 128 | 390 | 28.13% |
| F240119P00010000 | 2023-12-01 3:59PM EST | 2024-01-19 | 0.19 | 0.18 | 0.19 | -0.08 | -29.63% | 2,613 | 56,859 | 27.74% |
| F240216P00010000 | 2023-12-01 3:58PM EST | 2024-02-16 | 0.40 | 0.39 | 0.42 | -0.10 | -20.00% | 1,179 | 14,235 | 35.65% |
| F240315P00010000 | 2023-12-01 3:58PM EST | 2024-03-15 | 0.49 | 0.46 | 0.48 | -0.07 | -12.50% | 1,273 | 48,087 | 33.40% |
| F240621P00010000 | 2023-12-01 1:17PM EST | 2024-06-21 | 0.72 | 0.72 | 0.77 | -0.14 | -16.28% | 30 | 35,480 | 33.89% |
| F250117P00010000 | 2023-12-01 1:41PM EST | 2025-01-17 | 1.17 | 1.17 | 1.21 | -0.10 | -7.87% | 865 | 70,926 | 34.13% |
| F250620P00010000 | 2023-12-01 3:12PM EST | 2025-06-20 | 1.45 | 1.41 | 1.47 | -0.09 | -5.84% | 7 | 17,728 | 34.38% |
| F251219P00010000 | 2023-12-01 3:27PM EST | 2025-12-19 | 1.69 | 1.47 | 1.80 | -0.11 | -6.11% | 5 | 28,058 | 35.74% |
| F260116P00010000 | 2023-12-01 12:03PM EST | 2026-01-16 | 1.73 | 1.70 | 2.06 | -0.07 | -3.89% | 10 | 10,352 | 39.62% |
© 2023 Yahoo. Todos los derechos reservados.