Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:55PM EDT. Mercado abierto.
Golpe:13.00
Llamadaspor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00013000 | 2022-07-07 1:27PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 451 | 25,481 | 75.00% |
| F220715C00013000 | 2022-07-07 1:39PM EDT | 2022-07-15 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 566 | 27,421 | 49.22% |
| F220722C00013000 | 2022-07-07 1:40PM EDT | 2022-07-22 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 456 | 4,674 | 44.53% |
| F220729C00013000 | 2022-07-07 1:40PM EDT | 2022-07-29 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 438 | 3,335 | 48.63% |
| F220805C00013000 | 2022-07-07 1:32PM EDT | 2022-08-05 | 0.18 | 0.18 | 0.19 | +0.05 | +38.46% | 178 | 794 | 47.85% |
| F220812C00013000 | 2022-07-07 1:17PM EDT | 2022-08-12 | 0.23 | 0.22 | 0.23 | +0.07 | +43.75% | 219 | 122 | 46.58% |
| F220819C00013000 | 2022-07-07 1:35PM EDT | 2022-08-19 | 0.26 | 0.26 | 0.27 | +0.07 | +36.84% | 836 | 5,658 | 45.90% |
| F220916C00013000 | 2022-07-07 1:24PM EDT | 2022-09-16 | 0.42 | 0.42 | 0.44 | +0.08 | +23.53% | 783 | 24,293 | 45.41% |
| F221216C00013000 | 2022-07-07 1:28PM EDT | 2022-12-16 | 0.85 | 0.85 | 0.86 | +0.13 | +18.06% | 142 | 6,874 | 44.63% |
| F230120C00013000 | 2022-07-07 1:38PM EDT | 2023-01-20 | 1.00 | 0.99 | 1.00 | +0.15 | +17.65% | 387 | 15,504 | 44.68% |
Ponepor8 de julio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708P00013000 | 2022-07-07 1:31PM EDT | 2022-07-08 | 1.44 | 1.39 | 1.43 | -0.42 | -22.58% | 212 | 22,327 | 75.00% |
| F220715P00013000 | 2022-07-07 12:42PM EDT | 2022-07-15 | 1.43 | 1.42 | 1.43 | -0.52 | -26.67% | 100 | 32,159 | 47.66% |
| F220722P00013000 | 2022-07-07 1:36PM EDT | 2022-07-22 | 1.54 | 1.47 | 1.53 | -0.46 | -23.00% | 288 | 4,451 | 50.98% |
| F220729P00013000 | 2022-07-07 11:23AM EDT | 2022-07-29 | 1.69 | 1.58 | 1.66 | -0.39 | -18.75% | 43 | 403 | 57.42% |
| F220805P00013000 | 2022-07-07 11:23AM EDT | 2022-08-05 | 1.73 | 1.62 | 1.74 | -0.40 | -18.78% | 5 | 23 | 56.06% |
| F220812P00013000 | 2022-07-07 12:20PM EDT | 2022-08-12 | 1.75 | 1.68 | 1.77 | -0.42 | -19.35% | 11 | 13 | 54.10% |
| F220819P00013000 | 2022-07-07 1:22PM EDT | 2022-08-19 | 1.79 | 1.73 | 1.76 | -0.33 | -15.57% | 25 | 1,305 | 51.07% |
| F220916P00013000 | 2022-07-07 12:51PM EDT | 2022-09-16 | 1.89 | 1.87 | 1.90 | -0.33 | -14.86% | 7 | 52,024 | 48.44% |
| F221216P00013000 | 2022-07-07 12:33PM EDT | 2022-12-16 | 2.32 | 2.30 | 2.32 | -0.33 | -12.45% | 118 | 10,194 | 46.48% |
| F230120P00013000 | 2022-07-06 2:40PM EDT | 2023-01-20 | 2.70 | 2.40 | 2.44 | 0.00 | - | 51 | 11,374 | 45.75% |
© 2022 Yahoo. Todos los derechos reservados.
