Correo

U.S. markets close in 54 minutes

S&P 500
3,718.70
+71.41(+1.96%)
Dow Jones
29,689.62
+554.63(+1.90%)
Nasdaq
11,043.99
+214.49(+1.98%)
Russell 2000
1,711.82
+49.31(+2.97%)
Petróleo
81.99
+3.49(+4.45%)
Oro
1,670.30
+34.10(+2.08%)

Memoria USB más rápida del momento está rebajada un 44% y solo cuesta $154 pesos

Ford Motor Company (F)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

12.15

+0.24

(+2.02%)

A partir del 03:06PM EDT. Mercado abierto.

En dinero

Mostrar:ListaCubrir

Golpe:12.00

Llamadaspor30 de septiembre de 2022

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F220930C00012000	2022-09-28 2:50PM EDT	2022-09-30	0.27	0.26	0.26	+0.05	+22.73%	8,571	9,015	39.84%
F221007C00012000	2022-09-28 2:44PM EDT	2022-10-07	0.45	0.45	0.45	+0.04	+9.76%	2,830	6,168	46.48%
F221014C00012000	2022-09-28 2:39PM EDT	2022-10-14	0.61	0.58	0.59	+0.06	+10.91%	519	1,304	49.22%
F221021C00012000	2022-09-28 2:43PM EDT	2022-10-21	0.68	0.68	0.69	+0.05	+7.94%	1,208	6,129	49.61%
F221028C00012000	2022-09-28 2:33PM EDT	2022-10-28	0.80	0.77	0.81	+0.07	+9.59%	318	1,467	50.78%
F221104C00012000	2022-09-28 1:58PM EDT	2022-11-04	0.84	0.83	0.86	+0.03	+3.70%	37	372	50.39%
F221118C00012000	2022-09-28 2:37PM EDT	2022-11-18	0.97	0.94	0.96	+0.05	+5.43%	596	3,120	48.63%
F221216C00012000	2022-09-28 2:44PM EDT	2022-12-16	1.17	1.17	1.19	+0.04	+3.54%	350	13,933	49.51%
F230120C00012000	2022-09-28 2:42PM EDT	2023-01-20	1.39	1.39	1.41	+0.04	+2.96%	2,143	61,274	49.51%
F230317C00012000	2022-09-28 2:36PM EDT	2023-03-17	1.69	1.65	1.68	+0.09	+5.63%	216	4,497	48.88%
F230616C00012000	2022-09-28 12:40PM EDT	2023-06-16	2.00	1.97	2.01	+0.07	+3.63%	141	9,612	47.71%
F230915C00012000	2022-09-28 2:47PM EDT	2023-09-15	2.23	2.21	2.26	+0.06	+2.76%	34	3,006	46.48%
F240119C00012000	2022-09-28 2:40PM EDT	2024-01-19	2.55	2.50	2.55	+0.07	+2.82%	129	27,150	45.31%
F240621C00012000	2022-09-28 2:14PM EDT	2024-06-21	2.85	2.77	2.86	+0.10	+3.64%	75	6,386	44.51%

Ponepor30 de septiembre de 2022

Nombre del contrato	Fecha de última operación	Fecha de vencimiento	Último precio	Oferta	Demanda	Cambio	Cambio en %	Volumen	Interés abierto	Volatilidad implícita
F220930P00012000	2022-09-28 2:49PM EDT	2022-09-30	0.18	0.17	0.18	-0.12	-40.00%	4,064	19,065	55.47%
F221007P00012000	2022-09-28 2:41PM EDT	2022-10-07	0.35	0.35	0.36	-0.14	-28.57%	2,905	19,111	53.52%
F221014P00012000	2022-09-28 2:43PM EDT	2022-10-14	0.50	0.47	0.49	-0.11	-18.03%	232	1,366	53.13%
F221021P00012000	2022-09-28 2:33PM EDT	2022-10-21	0.58	0.58	0.59	-0.13	-18.31%	1,638	26,679	53.32%
F221028P00012000	2022-09-28 2:31PM EDT	2022-10-28	0.75	0.74	0.77	-0.13	-14.77%	80	3,643	58.98%
F221104P00012000	2022-09-28 2:16PM EDT	2022-11-04	0.83	0.81	0.85	-0.14	-14.43%	135	1,040	58.20%
F221118P00012000	2022-09-28 2:42PM EDT	2022-11-18	0.95	0.94	0.94	-0.13	-12.04%	141	18,289	55.86%
F221216P00012000	2022-09-28 2:39PM EDT	2022-12-16	1.13	1.14	1.16	-0.14	-11.02%	1,052	20,975	54.39%
F230120P00012000	2022-09-28 2:47PM EDT	2023-01-20	1.32	1.32	1.33	-0.12	-8.33%	2,242	134,750	51.95%
F230317P00012000	2022-09-28 2:30PM EDT	2023-03-17	1.65	1.64	1.65	-0.13	-7.30%	130	3,390	52.44%
F230616P00012000	2022-09-28 2:31PM EDT	2023-06-16	1.97	1.97	1.99	-0.16	-7.51%	68	33,405	50.73%
F230915P00012000	2022-09-28 2:32PM EDT	2023-09-15	2.20	2.20	2.24	-0.13	-5.58%	138	19,301	49.37%
F240119P00012000	2022-09-28 2:01PM EDT	2024-01-19	2.48	2.46	2.51	-0.09	-3.50%	309	81,946	47.41%
F240621P00012000	2022-09-28 12:35PM EDT	2024-06-21	2.83	2.76	2.90	-0.05	-1.74%	150	26,508	47.68%