Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:17PM EDT. Mercado abierto.
Golpe:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00014000 | 2022-07-07 12:31PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 57,034 | 112.50% |
| F220715C00014000 | 2022-07-07 12:58PM EDT | 2022-07-15 | 0.01 | 0.01 | 0.02 | 0.00 | - | 305 | 17,242 | 64.06% |
| F220722C00014000 | 2022-07-07 11:34AM EDT | 2022-07-22 | 0.02 | 0.01 | 0.03 | 0.00 | - | 38 | 6,452 | 50.78% |
| F220729C00014000 | 2022-07-07 11:40AM EDT | 2022-07-29 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 66 | 3,521 | 51.17% |
| F220805C00014000 | 2022-07-07 12:20PM EDT | 2022-08-05 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 63 | 607 | 48.44% |
| F220812C00014000 | 2022-07-07 11:44AM EDT | 2022-08-12 | 0.11 | 0.08 | 0.10 | +0.03 | +37.50% | 16 | 9 | 48.05% |
| F220819C00014000 | 2022-07-07 12:55PM EDT | 2022-08-19 | 0.12 | 0.11 | 0.12 | +0.02 | +20.00% | 195 | 8,284 | 46.48% |
| F220916C00014000 | 2022-07-07 12:58PM EDT | 2022-09-16 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 1,457 | 22,774 | 44.92% |
| F221216C00014000 | 2022-07-07 12:39PM EDT | 2022-12-16 | 0.60 | 0.58 | 0.59 | +0.12 | +25.00% | 202 | 8,336 | 44.34% |
| F230120C00014000 | 2022-07-07 12:54PM EDT | 2023-01-20 | 0.71 | 0.70 | 0.71 | +0.13 | +22.41% | 233 | 19,647 | 44.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708P00014000 | 2022-07-07 12:23PM EDT | 2022-07-08 | 2.44 | 2.38 | 2.43 | -0.47 | -16.15% | 10 | 55,530 | 112.50% |
| F220715P00014000 | 2022-07-07 11:57AM EDT | 2022-07-15 | 2.46 | 2.39 | 2.43 | -0.48 | -16.33% | 19 | 7,460 | 53.13% |
| F220722P00014000 | 2022-07-07 11:13AM EDT | 2022-07-22 | 2.53 | 2.43 | 2.57 | -0.36 | -12.46% | 2 | 1,589 | 67.58% |
| F220729P00014000 | 2022-07-06 10:51AM EDT | 2022-07-29 | 3.20 | 2.49 | 2.58 | 0.00 | - | 21 | 192 | 62.70% |
| F220805P00014000 | 2022-07-07 9:56AM EDT | 2022-08-05 | 2.65 | 2.53 | 2.59 | -0.48 | -15.34% | 3 | 27 | 58.20% |
| F220819P00014000 | 2022-07-07 11:30AM EDT | 2022-08-19 | 2.61 | 2.57 | 2.61 | -0.55 | -17.41% | 6 | 6,587 | 51.37% |
| F220916P00014000 | 2022-07-07 12:32PM EDT | 2022-09-16 | 2.69 | 2.67 | 2.70 | -0.36 | -11.80% | 77 | 25,668 | 48.05% |
| F221216P00014000 | 2022-07-07 12:34PM EDT | 2022-12-16 | 3.05 | 3.00 | 3.05 | -0.35 | -10.29% | 30 | 15,551 | 45.61% |
| F230120P00014000 | 2022-07-07 11:07AM EDT | 2023-01-20 | 3.15 | 3.10 | 3.15 | -0.30 | -8.70% | 40 | 1,615 | 44.63% |
© 2022 Yahoo. Todos los derechos reservados.
