Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Golpe:17.00
Llamadaspor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00017000 | 2022-06-16 11:08AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 1,000 | 118.75% |
| F220708C00017000 | 2022-06-21 1:20PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 974 | 79.69% |
| F220715C00017000 | 2022-06-24 12:27PM EDT | 2022-07-15 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 11 | 2,270 | 59.38% |
| F220722C00017000 | 2022-06-15 12:12PM EDT | 2022-07-22 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 58 | 59.38% |
| F220729C00017000 | 2022-06-24 3:07PM EDT | 2022-07-29 | 0.02 | 0.00 | 0.04 | 0.00 | - | 11 | 888 | 55.47% |
| F220819C00017000 | 2022-06-24 1:18PM EDT | 2022-08-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 11 | 181 | 49.61% |
| F220916C00017000 | 2022-06-24 3:50PM EDT | 2022-09-16 | 0.07 | 0.07 | 0.08 | 0.00 | - | 780 | 37,972 | 46.29% |
| F221216C00017000 | 2022-06-24 3:27PM EDT | 2022-12-16 | 0.26 | 0.25 | 0.26 | +0.06 | +30.00% | 138 | 5,430 | 43.36% |
| F230120C00017000 | 2022-06-24 3:59PM EDT | 2023-01-20 | 0.35 | 0.33 | 0.35 | +0.07 | +25.00% | 688 | 58,225 | 43.46% |
| F230616C00017000 | 2022-06-24 1:47PM EDT | 2023-06-16 | 0.69 | 0.67 | 0.72 | +0.09 | +15.00% | 211 | 7,886 | 43.51% |
| F230915C00017000 | 2022-06-24 10:08AM EDT | 2023-09-15 | 0.88 | 0.88 | 0.96 | +0.13 | +17.33% | 35 | 456 | 44.04% |
| F240119C00017000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 1.22 | 1.20 | 1.25 | +0.16 | +15.09% | 103 | 52,679 | 44.14% |
Ponepor1 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00017000 | 2022-06-24 10:52AM EDT | 2022-07-01 | 4.94 | 4.90 | 5.05 | +0.29 | +6.24% | 2 | 0 | 151.56% |
| F220715P00017000 | 2022-06-23 10:53AM EDT | 2022-07-15 | 5.48 | 4.90 | 5.05 | 0.00 | - | 3 | 418 | 87.50% |
| F220722P00017000 | 2022-06-21 10:42AM EDT | 2022-07-22 | 5.50 | 4.85 | 5.20 | 0.00 | - | 2 | 58 | 68.36% |
| F220729P00017000 | 2022-06-17 2:06PM EDT | 2022-07-29 | 5.78 | 4.95 | 5.20 | 0.00 | - | 1 | 26 | 72.66% |
| F220819P00017000 | 2022-06-23 1:42PM EDT | 2022-08-19 | 5.80 | 4.95 | 5.25 | 0.00 | - | 29 | 60 | 60.94% |
| F220916P00017000 | 2022-06-24 2:54PM EDT | 2022-09-16 | 5.10 | 5.05 | 5.20 | -0.72 | -12.37% | 310 | 37,433 | 52.34% |
| F221216P00017000 | 2022-06-23 10:07AM EDT | 2022-12-16 | 5.75 | 5.20 | 5.30 | 0.00 | - | 25 | 1,444 | 45.80% |
| F230120P00017000 | 2022-06-24 12:43PM EDT | 2023-01-20 | 5.25 | 5.25 | 5.40 | -0.70 | -11.76% | 316 | 86,203 | 45.85% |
| F230616P00017000 | 2022-06-24 12:19PM EDT | 2023-06-16 | 5.55 | 5.55 | 5.65 | -0.85 | -13.28% | 100 | 580 | 42.04% |
| F230915P00017000 | 2022-06-24 1:14PM EDT | 2023-09-15 | 5.70 | 5.65 | 5.85 | -0.43 | -7.01% | 2 | 218 | 41.94% |
| F240119P00017000 | 2022-06-24 11:52AM EDT | 2024-01-19 | 5.90 | 5.90 | 6.20 | -0.45 | -7.09% | 8 | 59,834 | 43.51% |
© 2022 Yahoo. Todos los derechos reservados.
