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:12.00
Llamadaspor24 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220624C00012000 | 2022-06-24 3:59PM EDT | 2022-06-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 35,796 | 23,853 | 10.16% |
| F220701C00012000 | 2022-06-24 3:59PM EDT | 2022-07-01 | 0.30 | 0.30 | 0.31 | +0.15 | +100.00% | 11,867 | 8,950 | 42.97% |
| F220708C00012000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.43 | 0.41 | 0.44 | +0.17 | +65.38% | 2,327 | 6,129 | 44.73% |
| F220715C00012000 | 2022-06-24 3:58PM EDT | 2022-07-15 | 0.53 | 0.53 | 0.55 | +0.18 | +51.43% | 4,832 | 11,392 | 46.29% |
| F220722C00012000 | 2022-06-24 3:58PM EDT | 2022-07-22 | 0.60 | 0.60 | 0.62 | +0.19 | +46.34% | 742 | 2,832 | 45.61% |
| F220729C00012000 | 2022-06-24 3:38PM EDT | 2022-07-29 | 0.74 | 0.70 | 0.75 | +0.19 | +34.55% | 345 | 83,727 | 49.61% |
| F220819C00012000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.91 | 0.91 | 0.94 | +0.19 | +26.39% | 1,215 | 13,027 | 49.51% |
| F220916C00012000 | 2022-06-24 3:59PM EDT | 2022-09-16 | 1.10 | 1.08 | 1.10 | +0.22 | +25.00% | 1,914 | 39,260 | 47.46% |
| F221216C00012000 | 2022-06-24 3:52PM EDT | 2022-12-16 | 1.54 | 1.53 | 1.59 | +0.22 | +16.67% | 281 | 5,084 | 47.85% |
| F230120C00012000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 1.69 | 1.68 | 1.72 | +0.22 | +14.97% | 416 | 55,203 | 47.36% |
| F230616C00012000 | 2022-06-24 3:55PM EDT | 2023-06-16 | 2.16 | 2.13 | 2.23 | +0.28 | +14.89% | 82 | 4,401 | 47.31% |
| F230915C00012000 | 2022-06-24 2:37PM EDT | 2023-09-15 | 2.39 | 2.28 | 2.48 | +0.23 | +10.65% | 23 | 1,954 | 47.12% |
| F240119C00012000 | 2022-06-24 3:38PM EDT | 2024-01-19 | 2.69 | 2.69 | 2.78 | +0.28 | +11.62% | 153 | 20,524 | 46.83% |
Ponepor24 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220624P00012000 | 2022-06-24 3:59PM EDT | 2022-06-24 | 0.01 | 0.01 | 0.02 | -0.45 | -97.83% | 19,455 | 6,115 | 10.16% |
| F220701P00012000 | 2022-06-24 3:57PM EDT | 2022-07-01 | 0.30 | 0.28 | 0.30 | -0.28 | -48.28% | 4,192 | 2,164 | 42.97% |
| F220708P00012000 | 2022-06-24 3:59PM EDT | 2022-07-08 | 0.42 | 0.39 | 0.42 | -0.36 | -46.15% | 1,164 | 682 | 43.75% |
| F220715P00012000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.51 | 0.51 | 0.52 | -0.26 | -33.77% | 2,808 | 20,118 | 44.73% |
| F220722P00012000 | 2022-06-24 3:55PM EDT | 2022-07-22 | 0.62 | 0.59 | 0.64 | -0.26 | -29.55% | 440 | 5,895 | 47.85% |
| F220729P00012000 | 2022-06-24 3:34PM EDT | 2022-07-29 | 0.78 | 0.76 | 0.80 | -0.28 | -26.42% | 125 | 83,398 | 52.25% |
| F220819P00012000 | 2022-06-24 3:59PM EDT | 2022-08-19 | 0.96 | 0.94 | 0.96 | -0.26 | -21.31% | 922 | 30,681 | 50.59% |
| F220916P00012000 | 2022-06-24 3:52PM EDT | 2022-09-16 | 1.11 | 1.10 | 1.13 | -0.29 | -20.71% | 726 | 57,985 | 49.22% |
| F221216P00012000 | 2022-06-24 3:24PM EDT | 2022-12-16 | 1.56 | 1.56 | 1.59 | -0.25 | -13.81% | 451 | 15,075 | 48.19% |
| F230120P00012000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 1.68 | 1.67 | 1.74 | -0.22 | -11.58% | 114 | 145,401 | 48.19% |
| F230616P00012000 | 2022-06-24 3:52PM EDT | 2023-06-16 | 2.15 | 2.11 | 2.19 | -0.30 | -12.24% | 23 | 27,825 | 46.70% |
| F230915P00012000 | 2022-06-24 12:14PM EDT | 2023-09-15 | 2.36 | 2.28 | 2.42 | -0.30 | -11.28% | 1 | 3,372 | 46.17% |
| F240119P00012000 | 2022-06-24 2:45PM EDT | 2024-01-19 | 2.61 | 2.53 | 2.73 | -0.27 | -9.38% | 11 | 73,622 | 46.14% |
© 2022 Yahoo. Todos los derechos reservados.
