F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Golpe:15.00
Llamadaspor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602C00015000 | 2023-05-26 1:17PM EDT | 2023-06-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 271 | 81.25% |
| F230609C00015000 | 2023-05-26 12:22PM EDT | 2023-06-09 | 0.01 | 0.00 | 0.02 | 0.00 | - | 350 | 13 | 57.81% |
| F230616C00015000 | 2023-05-26 3:17PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 336 | 15,315 | 51.56% |
| F230623C00015000 | 2023-05-26 3:45PM EDT | 2023-06-23 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 167 | 103 | 46.88% |
| F230630C00015000 | 2023-05-26 1:55PM EDT | 2023-06-30 | 0.03 | 0.01 | 0.04 | +0.03 | - | 16 | 0 | 44.53% |
| F230707C00015000 | 2023-05-26 2:52PM EDT | 2023-07-07 | 0.04 | 0.02 | 0.04 | +0.04 | - | 27 | 0 | 40.23% |
| F230721C00015000 | 2023-05-26 3:58PM EDT | 2023-07-21 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 1,533 | 6,444 | 37.89% |
| F230818C00015000 | 2023-05-26 3:55PM EDT | 2023-08-18 | 0.12 | 0.10 | 0.11 | +0.12 | - | 221 | - | 35.74% |
| F230915C00015000 | 2023-05-26 3:58PM EDT | 2023-09-15 | 0.17 | 0.16 | 0.17 | +0.09 | +112.50% | 2,881 | 9,801 | 35.06% |
| F231215C00015000 | 2023-05-26 3:58PM EDT | 2023-12-15 | 0.40 | 0.37 | 0.40 | +0.18 | +81.82% | 1,796 | 6,184 | 35.16% |
| F240119C00015000 | 2023-05-26 3:58PM EDT | 2024-01-19 | 0.47 | 0.45 | 0.50 | +0.18 | +62.07% | 1,818 | 31,157 | 35.60% |
| F240621C00015000 | 2023-05-26 3:42PM EDT | 2024-06-21 | 0.85 | 0.75 | 0.87 | +0.28 | +49.12% | 215 | 4,385 | 36.08% |
| F250117C00015000 | 2023-05-26 3:10PM EDT | 2025-01-17 | 1.26 | 1.20 | 1.26 | +0.36 | +40.00% | 326 | 7,705 | 35.72% |
| F250620C00015000 | 2023-05-26 1:40PM EDT | 2025-06-20 | 1.50 | 1.40 | 1.55 | +0.40 | +36.36% | 89 | 2,883 | 36.13% |
| F251219C00015000 | 2023-05-26 3:28PM EDT | 2025-12-19 | 1.70 | 1.65 | 1.72 | +0.32 | +23.19% | 302 | 1,591 | 34.64% |
Ponepor2 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602P00015000 | 2023-05-24 10:23AM EDT | 2023-06-02 | 3.66 | 2.87 | 2.98 | 0.00 | - | 2 | 2 | 95.31% |
| F230609P00015000 | 2023-05-24 10:06AM EDT | 2023-06-09 | 3.65 | 2.87 | 2.96 | 0.00 | - | 1 | 3 | 53.13% |
| F230616P00015000 | 2023-05-26 10:59AM EDT | 2023-06-16 | 2.75 | 2.87 | 2.96 | -0.75 | -21.43% | 1 | 20 | 61.33% |
| F230623P00015000 | 2023-05-26 10:15AM EDT | 2023-06-23 | 3.15 | 2.86 | 2.98 | -0.40 | -11.27% | 1 | 0 | 56.64% |
| F230707P00015000 | 2023-05-26 12:04PM EDT | 2023-07-07 | 2.82 | 2.85 | 2.96 | +2.82 | - | 10 | 0 | 42.19% |
| F230721P00015000 | 2023-05-26 3:25PM EDT | 2023-07-21 | 2.83 | 2.86 | 2.97 | -0.72 | -20.28% | 9 | 11 | 37.89% |
| F230818P00015000 | 2023-05-26 9:36AM EDT | 2023-08-18 | 3.40 | 2.83 | 3.10 | +3.40 | - | 5 | - | 41.99% |
| F230915P00015000 | 2023-05-26 1:54PM EDT | 2023-09-15 | 2.93 | 2.97 | 3.15 | -0.67 | -18.61% | 27 | 1,932 | 39.26% |
| F231215P00015000 | 2023-05-26 3:28PM EDT | 2023-12-15 | 3.15 | 3.15 | 3.25 | -0.65 | -17.11% | 301 | 983 | 32.96% |
| F240119P00015000 | 2023-05-26 3:12PM EDT | 2024-01-19 | 3.15 | 3.20 | 3.30 | -0.51 | -13.93% | 10 | 388 | 32.13% |
| F240621P00015000 | 2023-05-26 12:18PM EDT | 2024-06-21 | 3.50 | 3.45 | 3.60 | -0.50 | -12.50% | 1 | 134 | 32.13% |
| F250117P00015000 | 2023-05-26 11:57AM EDT | 2025-01-17 | 3.80 | 3.70 | 3.95 | -0.64 | -14.41% | 12 | 6,609 | 32.06% |
| F250620P00015000 | 2023-05-26 12:29PM EDT | 2025-06-20 | 3.96 | 4.00 | 4.25 | -0.59 | -12.97% | 30 | 21 | 33.08% |
| F251219P00015000 | 2023-05-26 2:11PM EDT | 2025-12-19 | 4.21 | 4.30 | 4.40 | -0.53 | -11.18% | 17 | 122 | 31.69% |
© 2023 Yahoo. Todos los derechos reservados.