Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:10PM EDT. Mercado abierto.
Golpe:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00020000 | 2022-09-23 9:46AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 571 | 212.50% |
| F221007C00020000 | 2022-09-20 10:00AM EDT | 2022-10-07 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 118.75% |
| F221014C00020000 | 2022-09-19 11:42AM EDT | 2022-10-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 34 | 50.00% |
| F221021C00020000 | 2022-09-28 11:28AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 12 | 5,350 | 50.00% |
| F221028C00020000 | 2022-09-23 9:42AM EDT | 2022-10-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 448 | 71.88% |
| F221118C00020000 | 2022-09-28 1:47PM EDT | 2022-11-18 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 8 | 1,762 | 25.00% |
| F221216C00020000 | 2022-09-28 2:38PM EDT | 2022-12-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 294 | 25,737 | 53.52% |
| F230120C00020000 | 2022-09-28 2:37PM EDT | 2023-01-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1,810 | 184,979 | 25.00% |
| F230317C00020000 | 2022-09-28 2:02PM EDT | 2023-03-17 | 0.13 | 0.14 | 0.14 | -0.01 | -7.14% | 156 | 12,733 | 47.66% |
| F230616C00020000 | 2022-09-28 2:30PM EDT | 2023-06-16 | 0.27 | 0.26 | 0.28 | -0.01 | -3.57% | 253 | 21,501 | 45.61% |
| F230915C00020000 | 2022-09-28 2:04PM EDT | 2023-09-15 | 0.40 | 0.39 | 0.42 | +0.02 | +5.26% | 139 | 2,803 | 44.19% |
| F240119C00020000 | 2022-09-28 2:29PM EDT | 2024-01-19 | 0.65 | 0.63 | 0.66 | +0.02 | +3.17% | 583 | 91,552 | 43.99% |
| F240621C00020000 | 2022-09-28 2:39PM EDT | 2024-06-21 | 0.94 | 0.90 | 1.01 | -0.01 | -1.05% | 93 | 4,774 | 44.97% |
| F250117C00020000 | 2022-09-28 2:29PM EDT | 2025-01-17 | 1.28 | 1.25 | 1.28 | +0.03 | +2.40% | 42 | 1,865 | 43.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00020000 | 2022-09-28 10:52AM EDT | 2022-09-30 | 7.94 | 7.85 | 7.95 | +0.26 | +3.39% | 14 | 2 | 312.50% |
| F221007P00020000 | 2022-09-13 3:47PM EDT | 2022-10-07 | 5.30 | 7.85 | 7.95 | 0.00 | - | 1 | 1 | 171.09% |
| F221021P00020000 | 2022-09-27 10:17AM EDT | 2022-10-21 | 7.95 | 7.85 | 7.95 | 0.00 | - | 10 | 486 | 110.16% |
| F221028P00020000 | 2022-09-22 11:52AM EDT | 2022-10-28 | 7.10 | 7.85 | 8.05 | 0.00 | - | 3 | 4 | 108.20% |
| F221118P00020000 | 2022-09-23 3:36PM EDT | 2022-11-18 | 8.09 | 7.95 | 8.05 | +0.19 | +2.41% | 1 | 851 | 90.43% |
| F221216P00020000 | 2022-09-27 2:24PM EDT | 2022-12-16 | 8.10 | 7.95 | 8.05 | -0.27 | -3.23% | 3 | 2,522 | 72.85% |
| F230120P00020000 | 2022-09-27 2:17PM EDT | 2023-01-20 | 8.39 | 8.00 | 8.10 | 0.00 | - | 5 | 46,256 | 64.75% |
| F230317P00020000 | 2022-09-27 2:34PM EDT | 2023-03-17 | 8.40 | 8.00 | 8.10 | 0.00 | - | 37 | 319 | 53.13% |
| F230616P00020000 | 2022-09-27 3:59PM EDT | 2023-06-16 | 8.40 | 8.10 | 8.20 | +0.05 | +0.60% | 2 | 1,135 | 49.41% |
| F230915P00020000 | 2022-09-28 10:02AM EDT | 2023-09-15 | 8.35 | 8.20 | 8.30 | -0.08 | -0.95% | 24 | 1,564 | 45.80% |
| F240119P00020000 | 2022-09-28 12:16PM EDT | 2024-01-19 | 8.35 | 8.30 | 8.45 | -0.31 | -3.58% | 7 | 28,999 | 43.12% |
| F240621P00020000 | 2022-09-27 12:43PM EDT | 2024-06-21 | 8.90 | 8.50 | 8.65 | 0.00 | - | 10 | 323 | 41.50% |
| F250117P00020000 | 2022-09-27 3:37PM EDT | 2025-01-17 | 8.88 | 8.65 | 8.90 | 0.00 | - | 11 | 129 | 39.97% |
© 2022 Yahoo. Todos los derechos reservados.
