Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Golpe:15.00
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00015000 | 2022-09-28 3:58PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 407 | 20,560 | 50.00% |
| F221007C00015000 | 2022-09-28 3:42PM EDT | 2022-10-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 70 | 3,120 | 65.63% |
| F221014C00015000 | 2022-09-28 3:47PM EDT | 2022-10-14 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 215 | 1,787 | 54.69% |
| F221021C00015000 | 2022-09-28 3:59PM EDT | 2022-10-21 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 866 | 9,433 | 25.00% |
| F221028C00015000 | 2022-09-28 3:57PM EDT | 2022-10-28 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 397 | 2,326 | 51.17% |
| F221104C00015000 | 2022-09-28 3:51PM EDT | 2022-11-04 | 0.10 | 0.09 | 0.11 | +0.02 | +25.00% | 26 | 912 | 51.17% |
| F221118C00015000 | 2022-09-28 3:56PM EDT | 2022-11-18 | 0.15 | 0.15 | 0.16 | -0.01 | -6.25% | 632 | 6,523 | 48.83% |
| F221216C00015000 | 2022-09-28 3:55PM EDT | 2022-12-16 | 0.28 | 0.28 | 0.28 | -0.01 | -3.45% | 1,994 | 18,850 | 47.46% |
| F230120C00015000 | 2022-09-28 3:59PM EDT | 2023-01-20 | 0.44 | 0.42 | 0.44 | +0.01 | +2.33% | 1,253 | 117,073 | 47.27% |
| F230317C00015000 | 2022-09-28 3:56PM EDT | 2023-03-17 | 0.68 | 0.67 | 0.69 | +0.03 | +4.62% | 174 | 7,011 | 47.56% |
| F230616C00015000 | 2022-09-28 3:58PM EDT | 2023-06-16 | 1.00 | 0.98 | 1.00 | +0.05 | +5.26% | 409 | 14,369 | 46.58% |
| F230915C00015000 | 2022-09-28 3:36PM EDT | 2023-09-15 | 1.25 | 1.14 | 1.23 | +0.10 | +8.70% | 66 | 4,525 | 45.12% |
| F240119C00015000 | 2022-09-28 3:59PM EDT | 2024-01-19 | 1.54 | 1.50 | 1.56 | +0.10 | +6.94% | 577 | 55,808 | 44.78% |
| F240621C00015000 | 2022-09-28 3:49PM EDT | 2024-06-21 | 1.89 | 1.85 | 1.90 | +0.06 | +3.28% | 111 | 6,011 | 44.31% |
| F250117C00015000 | 2022-09-28 3:49PM EDT | 2025-01-17 | 2.30 | 2.21 | 2.31 | +0.12 | +5.50% | 316 | 1,985 | 43.95% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00015000 | 2022-09-28 2:02PM EDT | 2022-09-30 | 2.92 | 2.77 | 2.83 | -0.15 | -4.89% | 19 | 2,197 | 112.50% |
| F221007P00015000 | 2022-09-28 1:25PM EDT | 2022-10-07 | 2.93 | 2.76 | 2.83 | -0.30 | -9.29% | 33 | 1,158 | 60.94% |
| F221014P00015000 | 2022-09-28 1:46PM EDT | 2022-10-14 | 2.92 | 2.79 | 2.85 | -0.23 | -7.30% | 2 | 2,667 | 57.03% |
| F221021P00015000 | 2022-09-28 3:37PM EDT | 2022-10-21 | 2.82 | 2.80 | 2.92 | -0.33 | -10.48% | 187 | 20,129 | 50.78% |
| F221028P00015000 | 2022-09-28 3:51PM EDT | 2022-10-28 | 2.96 | 2.91 | 3.05 | -0.30 | -9.20% | 43 | 1,129 | 63.28% |
| F221104P00015000 | 2022-09-28 2:50PM EDT | 2022-11-04 | 3.10 | 1.66 | 3.05 | -0.33 | -9.62% | 11 | 48 | 64.26% |
| F221118P00015000 | 2022-09-28 3:37PM EDT | 2022-11-18 | 3.02 | 3.00 | 3.10 | -0.33 | -9.85% | 50 | 11,289 | 54.88% |
| F221216P00015000 | 2022-09-28 2:04PM EDT | 2022-12-16 | 3.25 | 3.10 | 3.20 | -0.18 | -5.25% | 96 | 23,907 | 50.49% |
| F230120P00015000 | 2022-09-28 3:01PM EDT | 2023-01-20 | 3.31 | 3.20 | 3.30 | -0.39 | -10.54% | 174 | 107,150 | 49.02% |
| F230317P00015000 | 2022-09-28 2:19PM EDT | 2023-03-17 | 3.61 | 3.45 | 3.60 | -0.29 | -7.44% | 7 | 14,055 | 50.59% |
| F230616P00015000 | 2022-09-28 10:28AM EDT | 2023-06-16 | 3.96 | 3.75 | 3.85 | -0.19 | -4.58% | 1 | 25,336 | 47.36% |
| F230915P00015000 | 2022-09-28 10:58AM EDT | 2023-09-15 | 4.13 | 3.95 | 4.05 | +0.08 | +1.98% | 53 | 4,489 | 45.17% |
| F240119P00015000 | 2022-09-28 3:09PM EDT | 2024-01-19 | 4.29 | 4.20 | 4.35 | -0.19 | -4.24% | 16 | 76,114 | 44.29% |
| F240621P00015000 | 2022-09-27 1:48PM EDT | 2024-06-21 | 4.87 | 4.50 | 4.70 | 0.00 | - | 4 | 2,988 | 44.04% |
| F250117P00015000 | 2022-09-27 1:33PM EDT | 2025-01-17 | 5.13 | 4.80 | 5.00 | 0.00 | - | 36 | 2,685 | 42.24% |
© 2022 Yahoo. Todos los derechos reservados.
