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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00017000 | 2023-01-30 9:30AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 355 | 112.50% |
| F230210C00017000 | 2023-01-24 11:33AM EST | 2023-02-10 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 50 | 78.13% |
| F230217C00017000 | 2023-01-30 3:19PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 440 | 57.81% |
| F230224C00017000 | 2023-01-17 9:44AM EST | 2023-02-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 196 | 51.56% |
| F230303C00017000 | 2023-01-30 1:26PM EST | 2023-03-03 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 17 | 38 | 51.17% |
| F230317C00017000 | 2023-01-30 2:44PM EST | 2023-03-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 322 | 12,105 | 42.58% |
| F230616C00017000 | 2023-01-30 3:32PM EST | 2023-06-16 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 104 | 69,402 | 35.84% |
| F230915C00017000 | 2023-01-30 3:34PM EST | 2023-09-15 | 0.31 | 0.30 | 0.32 | -0.06 | -16.22% | 41 | 9,507 | 34.33% |
| F240119C00017000 | 2023-01-30 3:55PM EST | 2024-01-19 | 0.57 | 0.56 | 0.58 | -0.07 | -10.94% | 10,939 | 51,671 | 34.38% |
| F240621C00017000 | 2023-01-30 3:19PM EST | 2024-06-21 | 0.84 | 0.77 | 0.87 | -0.16 | -16.00% | 354 | 9,220 | 34.30% |
| F250117C00017000 | 2023-01-30 2:40PM EST | 2025-01-17 | 1.21 | 1.20 | 1.28 | -0.17 | -12.32% | 33 | 6,515 | 35.01% |
| F250620C00017000 | 2023-01-30 2:11PM EST | 2025-06-20 | 1.48 | 1.42 | 1.53 | -0.12 | -7.50% | 9 | 731 | 35.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00017000 | 2023-01-18 2:50PM EST | 2023-02-03 | 4.60 | 4.00 | 4.45 | 0.00 | - | 5 | 75 | 192.19% |
| F230217P00017000 | 2023-01-30 3:59PM EST | 2023-02-17 | 4.20 | 4.00 | 4.40 | -0.10 | -2.33% | 1 | 583 | 85.55% |
| F230224P00017000 | 2023-01-23 10:43AM EST | 2023-02-24 | 4.51 | 4.00 | 4.45 | 0.00 | - | 1 | 1 | 76.95% |
| F230303P00017000 | 2023-01-30 11:53AM EST | 2023-03-03 | 4.06 | 4.00 | 4.35 | -0.45 | -9.98% | 1 | 1 | 59.77% |
| F230317P00017000 | 2023-01-30 2:14PM EST | 2023-03-17 | 4.15 | 4.20 | 4.30 | +0.17 | +4.27% | 23 | 27,662 | 59.77% |
| F230616P00017000 | 2023-01-30 11:01AM EST | 2023-06-16 | 4.15 | 4.30 | 4.40 | +0.25 | +6.41% | 144 | 3,732 | 42.87% |
| F230915P00017000 | 2023-01-26 1:40PM EST | 2023-09-15 | 4.38 | 4.40 | 4.50 | 0.00 | - | 3 | 1,903 | 36.82% |
| F240119P00017000 | 2023-01-30 2:21PM EST | 2024-01-19 | 4.55 | 4.50 | 4.65 | +0.25 | +5.81% | 23 | 63,950 | 33.45% |
| F240621P00017000 | 2023-01-20 3:20PM EST | 2024-06-21 | 5.27 | 4.70 | 4.85 | 0.00 | - | 1 | 3,369 | 31.89% |
| F250117P00017000 | 2023-01-19 10:12AM EST | 2025-01-17 | 5.70 | 5.00 | 5.15 | 0.00 | - | 4 | 518 | 31.49% |
| F250620P00017000 | 2023-01-09 10:07AM EST | 2025-06-20 | 5.62 | 5.10 | 5.40 | 0.00 | - | - | 14 | 31.96% |
© 2023 Yahoo. Todos los derechos reservados.
