F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00013000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.61 | 0.56 | 0.63 | -0.01 | -1.61% | 4,993 | 17,048 | 59.38% |
| F230616C00013000 | 2023-06-08 3:59PM EDT | 2023-06-16 | 0.70 | 0.65 | 0.71 | 0.00 | - | 2,440 | 45,625 | 44.14% |
| F230623C00013000 | 2023-06-08 3:53PM EDT | 2023-06-23 | 0.72 | 0.71 | 0.80 | -0.06 | -7.69% | 286 | 3,378 | 41.99% |
| F230630C00013000 | 2023-06-08 3:59PM EDT | 2023-06-30 | 0.81 | 0.76 | 0.85 | -0.01 | -1.22% | 1,554 | 3,159 | 39.06% |
| F230707C00013000 | 2023-06-08 3:55PM EDT | 2023-07-07 | 0.84 | 0.82 | 0.90 | -0.05 | -5.62% | 184 | 2,083 | 37.70% |
| F230714C00013000 | 2023-06-08 3:14PM EDT | 2023-07-14 | 0.91 | 0.86 | 0.96 | -0.03 | -3.19% | 40 | 510 | 37.70% |
| F230721C00013000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 0.97 | 0.94 | 0.97 | -0.01 | -1.02% | 1,604 | 35,821 | 35.16% |
| F230818C00013000 | 2023-06-08 3:53PM EDT | 2023-08-18 | 1.20 | 1.14 | 1.17 | +0.02 | +1.69% | 2,926 | 6,512 | 36.33% |
| F230915C00013000 | 2023-06-08 3:43PM EDT | 2023-09-15 | 1.28 | 1.27 | 1.28 | -0.02 | -1.54% | 622 | 28,628 | 34.86% |
| F231215C00013000 | 2023-06-08 3:43PM EDT | 2023-12-15 | 1.65 | 1.66 | 1.75 | -0.07 | -4.07% | 178 | 6,924 | 37.79% |
| F240119C00013000 | 2023-06-08 3:54PM EDT | 2024-01-19 | 1.83 | 1.79 | 1.86 | +0.02 | +1.10% | 860 | 15,044 | 37.45% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00013000 | 2023-06-08 3:59PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 7,652 | 11,050 | 53.13% |
| F230616P00013000 | 2023-06-08 3:58PM EDT | 2023-06-16 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 3,352 | 8,046 | 35.55% |
| F230623P00013000 | 2023-06-08 3:59PM EDT | 2023-06-23 | 0.12 | 0.11 | 0.13 | -0.03 | -20.00% | 1,293 | 1,821 | 32.03% |
| F230630P00013000 | 2023-06-08 3:40PM EDT | 2023-06-30 | 0.19 | 0.16 | 0.19 | -0.01 | -5.00% | 278 | 1,003 | 32.03% |
| F230707P00013000 | 2023-06-08 3:39PM EDT | 2023-07-07 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 161 | 170 | 31.06% |
| F230714P00013000 | 2023-06-08 3:42PM EDT | 2023-07-14 | 0.27 | 0.24 | 0.28 | -0.01 | -3.57% | 51 | 123 | 31.25% |
| F230721P00013000 | 2023-06-08 3:59PM EDT | 2023-07-21 | 0.30 | 0.30 | 0.31 | -0.02 | -6.25% | 16,923 | 18,933 | 30.37% |
| F230818P00013000 | 2023-06-08 3:41PM EDT | 2023-08-18 | 0.55 | 0.54 | 0.55 | -0.01 | -1.79% | 504 | 1,054 | 34.57% |
| F230915P00013000 | 2023-06-08 2:35PM EDT | 2023-09-15 | 0.64 | 0.64 | 0.67 | -0.03 | -4.48% | 188 | 3,347 | 33.79% |
| F231215P00013000 | 2023-06-08 3:19PM EDT | 2023-12-15 | 1.07 | 1.02 | 1.09 | +0.01 | +0.94% | 338 | 11,391 | 35.69% |
| F240119P00013000 | 2023-06-08 3:38PM EDT | 2024-01-19 | 1.15 | 1.12 | 1.19 | 0.00 | - | 527 | 14,008 | 35.25% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.78% |
© 2023 Yahoo. Todos los derechos reservados.