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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00020000 | 2023-01-27 2:50PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 162.50% |
| F230217C00020000 | 2023-01-30 10:13AM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 84.38% |
| F230224C00020000 | 2023-01-17 9:54AM EST | 2023-02-24 | 0.05 | 0.00 | 0.03 | 0.00 | - | 4 | 14 | 75.78% |
| F230317C00020000 | 2023-01-30 1:51PM EST | 2023-03-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 263 | 22,005 | 56.25% |
| F230616C00020000 | 2023-01-30 1:25PM EST | 2023-06-16 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 137 | 28,740 | 39.06% |
| F230915C00020000 | 2023-01-30 1:00PM EST | 2023-09-15 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 45 | 4,795 | 35.35% |
| F240119C00020000 | 2023-01-30 3:51PM EST | 2024-01-19 | 0.26 | 0.24 | 0.25 | 0.00 | - | 6,305 | 111,984 | 34.47% |
| F240621C00020000 | 2023-01-30 2:52PM EST | 2024-06-21 | 0.42 | 0.40 | 0.43 | -0.06 | -12.50% | 71 | 6,507 | 33.74% |
| F250117C00020000 | 2023-01-30 12:46PM EST | 2025-01-17 | 0.73 | 0.70 | 0.75 | -0.09 | -10.98% | 106 | 6,321 | 34.40% |
| F250620C00020000 | 2023-01-30 2:46PM EST | 2025-06-20 | 0.99 | 0.92 | 1.00 | -0.07 | -6.60% | 23 | 432 | 34.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00020000 | 2023-01-26 2:28PM EST | 2023-02-03 | 7.10 | 7.00 | 7.50 | 0.00 | - | 20 | 20 | 281.25% |
| F230210P00020000 | 2023-01-26 12:44PM EST | 2023-02-10 | 7.20 | 7.00 | 8.05 | 0.00 | - | - | 1 | 226.76% |
| F230217P00020000 | 2023-01-30 3:04PM EST | 2023-02-17 | 7.15 | 7.00 | 7.30 | -0.40 | -5.30% | 1 | 611 | 103.91% |
| F230317P00020000 | 2023-01-30 9:54AM EST | 2023-03-17 | 7.08 | 7.15 | 7.30 | -0.27 | -3.67% | 20 | 1,173 | 79.30% |
| F230616P00020000 | 2023-01-30 9:55AM EST | 2023-06-16 | 7.05 | 7.15 | 7.30 | -0.06 | -0.84% | 180 | 1,634 | 51.76% |
| F230915P00020000 | 2023-01-27 11:07AM EST | 2023-09-15 | 7.10 | 7.20 | 7.30 | 0.00 | - | 10 | 1,767 | 40.14% |
| F240119P00020000 | 2023-01-30 3:53PM EST | 2024-01-19 | 7.25 | 7.15 | 7.40 | -0.20 | -2.68% | 1 | 29,363 | 36.04% |
| F240621P00020000 | 2023-01-20 9:59AM EST | 2024-06-21 | 8.05 | 7.25 | 7.45 | 0.00 | - | 30 | 356 | 31.49% |
| F250117P00020000 | 2023-01-25 3:43PM EST | 2025-01-17 | 7.50 | 7.30 | 7.60 | 0.00 | - | 30 | 302 | 29.69% |
© 2023 Yahoo. Todos los derechos reservados.
