U.S. Markets open in 4 hrs 17 mins
F S&P 500
4,580.50 +3.75 (+0.08%) F Dow Jones
36,068.00 +58.00 (+0.16%) F Nasdaq
15,983.00 -2.50 (-0.02%) Russell 2000 Futures
1,818.80 +6.60 (+0.36%) Petróleo
75.83 -0.13 (-0.17%) Oro
2,066.00 +8.80 (+0.43%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Antes de la apertura del mercado:
Golpe:12.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201C00012000 | 2023-11-29 3:34PM EST | 2023-12-01 | 0.01 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 50.00% |
| F231208C00012000 | 2023-11-30 9:31AM EST | 2023-12-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F231215C00012000 | 2023-11-30 3:47PM EST | 2023-12-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 621 | 0 | 25.00% |
| F231222C00012000 | 2023-11-30 9:45AM EST | 2023-12-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| F231229C00012000 | 2023-11-30 1:34PM EST | 2023-12-29 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| F240105C00012000 | 2023-11-30 1:53PM EST | 2024-01-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 12.50% |
| F240119C00012000 | 2023-02-09 3:59PM EST | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 12.50% |
| F240216C00012000 | 2023-11-30 3:18PM EST | 2024-02-16 | 0.14 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 12.50% |
| F240315C00012000 | 2023-11-30 3:58PM EST | 2024-03-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 981 | 0 | 6.25% |
| F240621C00012000 | 2023-11-30 3:58PM EST | 2024-06-21 | 0.40 | 0.00 | 0.00 | 0.00 | - | 720 | 0 | 6.25% |
| F250620C00012000 | 2023-02-09 3:23PM EST | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 3.13% |
| F251219C00012000 | 2023-11-30 3:59PM EST | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 297 | 0 | 3.13% |
| F260116C00012000 | 2023-11-30 3:44PM EST | 2026-01-16 | 1.28 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 3.13% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201P00012000 | 2023-11-29 12:24PM EST | 2023-12-01 | 1.37 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F231208P00012000 | 2023-11-30 3:32PM EST | 2023-12-08 | 1.77 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F231215P00012000 | 2023-11-30 1:56PM EST | 2023-12-15 | 1.82 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F231222P00012000 | 2023-11-30 2:18PM EST | 2023-12-22 | 1.77 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F231229P00012000 | 2023-11-27 10:46AM EST | 2023-12-29 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00012000 | 2023-02-09 3:48PM EST | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 0.00% |
| F240216P00012000 | 2023-11-29 3:48PM EST | 2024-02-16 | 1.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240315P00012000 | 2023-11-29 3:41PM EST | 2024-03-15 | 1.63 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| F240621P00012000 | 2023-11-30 1:56PM EST | 2024-06-21 | 2.14 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F250620P00012000 | 2023-02-09 2:06PM EST | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2023-11-30 3:58PM EST | 2025-12-19 | 2.95 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| F260116P00012000 | 2023-11-30 1:53PM EST | 2026-01-16 | 3.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.