Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:41PM EDT. Mercado abierto.
Golpe:16.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00016000 | 2022-07-05 10:22AM EDT | 2022-07-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 602 | 181.25% |
| F220715C00016000 | 2022-07-07 1:07PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 44 | 4,427 | 84.38% |
| F220722C00016000 | 2022-07-07 9:30AM EDT | 2022-07-22 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 379 | 70.31% |
| F220729C00016000 | 2022-07-07 11:11AM EDT | 2022-07-29 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 61 | 57.81% |
| F220805C00016000 | 2022-07-06 2:15PM EDT | 2022-08-05 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 556 | 58.59% |
| F220812C00016000 | 2022-07-07 10:25AM EDT | 2022-08-12 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 40 | 50 | 53.13% |
| F220819C00016000 | 2022-07-07 1:02PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 125 | 7,495 | 51.56% |
| F220916C00016000 | 2022-07-07 12:56PM EDT | 2022-09-16 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 154 | 35,738 | 47.46% |
| F221216C00016000 | 2022-07-07 1:22PM EDT | 2022-12-16 | 0.27 | 0.26 | 0.27 | +0.05 | +22.73% | 98 | 20,498 | 43.56% |
| F230120C00016000 | 2022-07-07 1:25PM EDT | 2023-01-20 | 0.33 | 0.34 | 0.35 | +0.04 | +13.79% | 64 | 7,885 | 43.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708P00016000 | 2022-07-05 12:41PM EDT | 2022-07-08 | 5.05 | 4.40 | 4.50 | 0.00 | - | 4 | 0 | 267.19% |
| F220715P00016000 | 2022-07-07 11:14AM EDT | 2022-07-15 | 4.48 | 4.40 | 4.50 | -0.61 | -11.98% | 4 | 8,559 | 126.56% |
| F220722P00016000 | 2022-07-05 11:54AM EDT | 2022-07-22 | 5.15 | 4.40 | 4.55 | 0.00 | - | 3 | 40 | 102.34% |
| F220729P00016000 | 2022-07-07 11:09AM EDT | 2022-07-29 | 4.56 | 4.45 | 4.60 | -0.64 | -12.31% | 4 | 19 | 95.31% |
| F220805P00016000 | 2022-07-05 12:04PM EDT | 2022-08-05 | 5.15 | 4.45 | 4.60 | 0.00 | - | 4 | 6 | 83.40% |
| F220819P00016000 | 2022-07-07 11:14AM EDT | 2022-08-19 | 4.58 | 4.50 | 4.60 | -0.34 | -6.91% | 1 | 40,019 | 72.07% |
| F220916P00016000 | 2022-07-07 9:37AM EDT | 2022-09-16 | 3.85 | 4.50 | 4.65 | -1.32 | -25.53% | 4 | 106,281 | 58.59% |
| F221216P00016000 | 2022-07-07 10:36AM EDT | 2022-12-16 | 4.80 | 4.70 | 4.80 | -0.46 | -8.75% | 2 | 2,069 | 50.20% |
| F230120P00016000 | 2022-07-07 11:33AM EDT | 2023-01-20 | 4.80 | 4.75 | 4.90 | -0.45 | -8.57% | 1 | 1,283 | 49.41% |
© 2022 Yahoo. Todos los derechos reservados.
