F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:12.00
Llamadaspor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00012000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.47 | 0.46 | 0.48 | +0.17 | +56.67% | 3,916 | 0 | 34.77% |
| F230616C00012000 | 2023-06-02 3:55PM EDT | 2023-06-16 | 0.55 | 0.55 | 0.58 | +0.15 | +37.50% | 1,463 | 27,061 | 36.91% |
| F230623C00012000 | 2023-06-02 3:56PM EDT | 2023-06-23 | 0.62 | 0.61 | 0.65 | +0.13 | +26.53% | 539 | 1,627 | 36.52% |
| F230630C00012000 | 2023-06-02 3:26PM EDT | 2023-06-30 | 0.72 | 0.67 | 0.73 | +0.20 | +38.46% | 380 | 1,674 | 37.99% |
| F230707C00012000 | 2023-06-02 3:57PM EDT | 2023-07-07 | 0.74 | 0.72 | 0.76 | +0.17 | +29.82% | 98 | 3,195 | 36.04% |
| F230721C00012000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 0.84 | 0.84 | 0.86 | +0.16 | +23.53% | 1,103 | 14,851 | 36.33% |
| F230818C00012000 | 2023-06-02 3:42PM EDT | 2023-08-18 | 1.04 | 1.02 | 1.04 | +0.19 | +22.35% | 223 | 1,466 | 37.21% |
| F230915C00012000 | 2023-06-02 3:56PM EDT | 2023-09-15 | 1.14 | 1.14 | 1.16 | +0.16 | +16.33% | 552 | 7,076 | 36.52% |
| F231215C00012000 | 2023-06-02 2:19PM EDT | 2023-12-15 | 1.52 | 1.49 | 1.54 | +0.14 | +10.14% | 27 | 5,101 | 37.60% |
| F240119C00012000 | 2023-02-09 4:59PM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 0.00% |
| F240621C00012000 | 2023-02-09 3:22PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 74 | 5,589 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2023-06-02 3:58PM EDT | 2025-12-19 | 2.86 | 2.83 | 2.90 | +0.30 | +11.72% | 597 | 1,990 | 35.21% |
Ponepor9 de junio de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00012000 | 2023-06-02 3:59PM EDT | 2023-06-09 | 0.07 | 0.07 | 0.08 | -0.13 | -65.00% | 4,868 | 4,769 | 33.20% |
| F230616P00012000 | 2023-06-02 3:58PM EDT | 2023-06-16 | 0.15 | 0.15 | 0.16 | -0.13 | -46.43% | 2,682 | 32,526 | 33.40% |
| F230623P00012000 | 2023-06-02 3:54PM EDT | 2023-06-23 | 0.21 | 0.19 | 0.22 | -0.12 | -36.36% | 158 | 866 | 32.91% |
| F230630P00012000 | 2023-06-02 3:58PM EDT | 2023-06-30 | 0.25 | 0.24 | 0.26 | -0.14 | -35.90% | 582 | 1,624 | 31.64% |
| F230707P00012000 | 2023-06-02 3:55PM EDT | 2023-07-07 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 53 | 322 | 31.84% |
| F230721P00012000 | 2023-06-02 3:51PM EDT | 2023-07-21 | 0.38 | 0.38 | 0.40 | -0.13 | -25.49% | 1,403 | 14,669 | 32.23% |
| F230818P00012000 | 2023-06-02 3:55PM EDT | 2023-08-18 | 0.62 | 0.60 | 0.62 | -0.13 | -17.33% | 180 | 1,360 | 35.84% |
| F230915P00012000 | 2023-06-02 3:03PM EDT | 2023-09-15 | 0.72 | 0.71 | 0.73 | -0.11 | -13.25% | 31 | 12,334 | 35.01% |
| F231215P00012000 | 2023-06-02 1:58PM EDT | 2023-12-15 | 1.07 | 1.06 | 1.10 | -0.13 | -10.83% | 313 | 13,348 | 36.18% |
| F240119P00012000 | 2023-02-09 4:48PM EDT | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 1.56% |
| F240621P00012000 | 2023-02-09 4:38PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 109 | 38,220 | 0.78% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F251219P00012000 | 2023-06-02 3:51PM EDT | 2025-12-19 | 2.40 | 2.36 | 2.70 | -0.21 | -8.05% | 292 | 21,306 | 37.79% |
© 2023 Yahoo. Todos los derechos reservados.