Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:20PM EDT. Mercado abierto.
Golpe:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00017000 | 2022-09-28 11:08AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4,566 | 156.25% |
| F221007C00017000 | 2022-09-28 11:30AM EDT | 2022-10-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 11,668 | 84.38% |
| F221014C00017000 | 2022-09-28 9:55AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 3 | 1,485 | 50.00% |
| F221021C00017000 | 2022-09-28 1:03PM EDT | 2022-10-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 96 | 17,490 | 59.38% |
| F221028C00017000 | 2022-09-28 1:02PM EDT | 2022-10-28 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 304 | 3,081 | 62.50% |
| F221104C00017000 | 2022-09-28 9:43AM EDT | 2022-11-04 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 200 | 202 | 59.38% |
| F221118C00017000 | 2022-09-28 1:49PM EDT | 2022-11-18 | 0.06 | 0.00 | 0.06 | -0.01 | -14.29% | 417 | 22,844 | 54.69% |
| F221216C00017000 | 2022-09-28 1:34PM EDT | 2022-12-16 | 0.10 | 0.10 | 0.11 | -0.01 | -9.09% | 144 | 25,487 | 50.20% |
| F230120C00017000 | 2022-09-28 2:04PM EDT | 2023-01-20 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 1,558 | 73,822 | 48.83% |
| F230317C00017000 | 2022-09-28 12:03PM EDT | 2023-03-17 | 0.36 | 0.33 | 0.35 | +0.02 | +5.88% | 10 | 6,689 | 47.46% |
| F230616C00017000 | 2022-09-28 2:04PM EDT | 2023-06-16 | 0.58 | 0.56 | 0.58 | +0.01 | +1.75% | 148 | 23,166 | 46.00% |
| F230915C00017000 | 2022-09-28 12:39PM EDT | 2023-09-15 | 0.76 | 0.75 | 0.78 | -0.01 | -1.30% | 10 | 4,696 | 44.73% |
| F240119C00017000 | 2022-09-28 1:04PM EDT | 2024-01-19 | 1.05 | 1.04 | 1.09 | +0.02 | +1.94% | 145 | 49,735 | 44.70% |
| F240621C00017000 | 2022-09-28 2:01PM EDT | 2024-06-21 | 1.42 | 1.36 | 1.46 | +0.05 | +3.65% | 65 | 3,374 | 45.07% |
| F250117C00017000 | 2022-09-28 1:58PM EDT | 2025-01-17 | 1.72 | 1.69 | 1.80 | 0.00 | - | 12 | 546 | 43.80% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00017000 | 2022-09-27 11:45AM EDT | 2022-09-30 | 5.00 | 4.90 | 4.95 | -0.04 | -0.79% | 1 | 24 | 168.75% |
| F221007P00017000 | 2022-09-28 10:46AM EDT | 2022-10-07 | 4.90 | 4.90 | 5.00 | +1.35 | +38.03% | 3 | 9 | 112.50% |
| F221014P00017000 | 2022-09-27 11:45AM EDT | 2022-10-14 | 5.02 | 4.85 | 5.00 | 0.00 | - | 3 | 127 | 71.88% |
| F221021P00017000 | 2022-09-28 1:56PM EDT | 2022-10-21 | 4.93 | 4.90 | 4.95 | -0.17 | -3.33% | 4 | 56,387 | 59.38% |
| F221028P00017000 | 2022-09-22 11:55AM EDT | 2022-10-28 | 4.17 | 4.95 | 5.10 | 0.00 | - | - | 61 | 80.86% |
| F221118P00017000 | 2022-09-28 10:42AM EDT | 2022-11-18 | 5.03 | 5.00 | 5.10 | -0.17 | -3.27% | 3 | 1,036 | 65.63% |
| F221216P00017000 | 2022-09-28 1:56PM EDT | 2022-12-16 | 5.08 | 5.10 | 5.15 | -0.32 | -5.93% | 10 | 76,724 | 59.38% |
| F230120P00017000 | 2022-09-28 12:55PM EDT | 2023-01-20 | 5.21 | 5.10 | 5.20 | -0.31 | -5.62% | 1 | 82,408 | 51.17% |
| F230317P00017000 | 2022-09-28 11:57AM EDT | 2023-03-17 | 5.25 | 5.25 | 5.30 | -0.25 | -4.55% | 25 | 1,176 | 49.07% |
| F230616P00017000 | 2022-09-26 1:04PM EDT | 2023-06-16 | 5.70 | 5.45 | 5.55 | +0.15 | +2.70% | 24 | 2,911 | 47.71% |
| F230915P00017000 | 2022-09-28 10:22AM EDT | 2023-09-15 | 5.75 | 5.60 | 5.70 | +0.15 | +2.68% | 5 | 763 | 44.87% |
| F240119P00017000 | 2022-09-28 1:50PM EDT | 2024-01-19 | 5.85 | 5.80 | 5.90 | -0.10 | -1.68% | 5 | 57,813 | 42.68% |
| F240621P00017000 | 2022-09-22 3:50PM EDT | 2024-06-21 | 5.55 | 6.05 | 6.20 | 0.00 | - | 1 | 3,372 | 42.24% |
| F250117P00017000 | 2022-09-27 2:29PM EDT | 2025-01-17 | 6.55 | 6.30 | 6.50 | 0.00 | - | 1 | 55 | 40.87% |
© 2022 Yahoo. Todos los derechos reservados.
