Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Fuera de horario:
Golpe:15.00
Llamadaspor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00015000 | 2023-01-30 3:58PM EST | 2023-02-03 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 9,883 | 3,850 | 87.50% |
| F230210C00015000 | 2023-01-30 3:59PM EST | 2023-02-10 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 716 | 901 | 59.38% |
| F230217C00015000 | 2023-01-30 3:41PM EST | 2023-02-17 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1,679 | 19,620 | 49.61% |
| F230224C00015000 | 2023-01-30 3:43PM EST | 2023-02-24 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 109 | 3,782 | 43.95% |
| F230303C00015000 | 2023-01-30 1:10PM EST | 2023-03-03 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 25 | 463 | 42.97% |
| F230310C00015000 | 2023-01-30 3:07PM EST | 2023-03-10 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 131 | 86 | 41.02% |
| F230317C00015000 | 2023-01-30 3:57PM EST | 2023-03-17 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 4,207 | 68,608 | 37.70% |
| F230616C00015000 | 2023-01-30 3:59PM EST | 2023-06-16 | 0.40 | 0.40 | 0.42 | -0.07 | -14.89% | 2,096 | 36,923 | 35.01% |
| F230915C00015000 | 2023-01-30 3:19PM EST | 2023-09-15 | 0.68 | 0.66 | 0.69 | -0.11 | -13.92% | 265 | 20,950 | 34.67% |
| F240119C00015000 | 2023-01-30 3:47PM EST | 2024-01-19 | 1.02 | 1.00 | 1.05 | -0.14 | -12.07% | 1,075 | 78,010 | 35.35% |
| F240621C00015000 | 2023-01-30 3:58PM EST | 2024-06-21 | 1.33 | 1.32 | 1.35 | -0.22 | -14.19% | 131 | 9,216 | 34.57% |
| F250117C00015000 | 2023-01-30 3:56PM EST | 2025-01-17 | 1.70 | 1.70 | 1.85 | -0.24 | -12.37% | 214 | 9,129 | 36.04% |
| F250620C00015000 | 2023-01-30 3:49PM EST | 2025-06-20 | 2.00 | 2.00 | 2.05 | -0.25 | -11.11% | 34 | 5,457 | 35.23% |
Ponepor3 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00015000 | 2023-01-30 2:28PM EST | 2023-02-03 | 2.08 | 2.05 | 2.48 | +0.33 | +18.86% | 405 | 264 | 139.06% |
| F230210P00015000 | 2023-01-30 10:57AM EST | 2023-02-10 | 2.10 | 1.97 | 2.75 | +0.20 | +10.53% | 13 | 15 | 99.41% |
| F230217P00015000 | 2023-01-30 2:48PM EST | 2023-02-17 | 2.28 | 2.07 | 2.35 | +0.38 | +20.00% | 31 | 3,067 | 57.03% |
| F230224P00015000 | 2023-01-30 3:46PM EST | 2023-02-24 | 2.20 | 2.04 | 2.52 | +0.26 | +13.40% | 36 | 111 | 57.42% |
| F230303P00015000 | 2023-01-30 11:55AM EST | 2023-03-03 | 2.20 | 2.19 | 2.38 | +0.31 | +16.40% | 2 | 21 | 51.17% |
| F230310P00015000 | 2023-01-27 2:15PM EST | 2023-03-10 | 1.90 | 2.21 | 2.38 | 0.00 | - | 8 | 8 | 54.39% |
| F230317P00015000 | 2023-01-30 3:19PM EST | 2023-03-17 | 2.30 | 2.28 | 2.35 | +0.34 | +17.35% | 30 | 72,502 | 47.85% |
| F230616P00015000 | 2023-01-30 3:43PM EST | 2023-06-16 | 2.56 | 2.55 | 2.62 | +0.27 | +11.79% | 72 | 33,644 | 38.38% |
| F230915P00015000 | 2023-01-30 1:59PM EST | 2023-09-15 | 2.73 | 2.75 | 2.84 | +0.20 | +7.91% | 151 | 6,607 | 35.79% |
| F240119P00015000 | 2023-01-30 3:37PM EST | 2024-01-19 | 3.00 | 3.00 | 3.10 | +0.24 | +8.70% | 19 | 82,234 | 34.13% |
| F240621P00015000 | 2023-01-30 2:52PM EST | 2024-06-21 | 3.34 | 3.30 | 3.40 | -0.16 | -4.57% | 187 | 3,900 | 33.59% |
| F250117P00015000 | 2023-01-27 11:41AM EST | 2025-01-17 | 3.60 | 3.60 | 3.80 | 0.00 | - | 15 | 10,447 | 33.86% |
| F250620P00015000 | 2023-01-27 2:47PM EST | 2025-06-20 | 3.71 | 3.80 | 4.05 | 0.00 | - | 3,002 | 3,410 | 33.89% |
© 2023 Yahoo. Todos los derechos reservados.
