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:20.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00020000 | 2022-06-22 11:23AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 123 | 156.25% |
| F220708C00020000 | 2022-06-07 9:30AM EDT | 2022-07-08 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 5 | 109.38% |
| F220715C00020000 | 2022-06-17 11:38AM EDT | 2022-07-15 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 10 | 201 | 95.31% |
| F220722C00020000 | 2022-06-21 12:04PM EDT | 2022-07-22 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 88.28% |
| F220819C00020000 | 2022-06-22 11:53AM EDT | 2022-08-19 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 18 | 57.81% |
| F220916C00020000 | 2022-06-24 3:44PM EDT | 2022-09-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 189 | 46,322 | 52.34% |
| F221216C00020000 | 2022-06-24 3:58PM EDT | 2022-12-16 | 0.09 | 0.07 | 0.10 | 0.00 | - | 623 | 6,060 | 44.82% |
| F230120C00020000 | 2022-06-24 3:56PM EDT | 2023-01-20 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 949 | 189,189 | 43.95% |
| F230616C00020000 | 2022-06-24 3:48PM EDT | 2023-06-16 | 0.34 | 0.33 | 0.35 | +0.06 | +21.43% | 704 | 10,484 | 42.48% |
| F230915C00020000 | 2022-06-23 3:42PM EDT | 2023-09-15 | 0.50 | 0.49 | 0.55 | +0.08 | +19.05% | 2 | 1,023 | 43.60% |
| F240119C00020000 | 2022-06-24 3:49PM EDT | 2024-01-19 | 0.80 | 0.78 | 0.80 | +0.12 | +17.65% | 315 | 73,566 | 43.95% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00020000 | 2022-06-17 2:26PM EDT | 2022-07-01 | 8.60 | 7.90 | 8.05 | 0.00 | - | 6 | 0 | 203.13% |
| F220715P00020000 | 2022-06-24 12:30PM EDT | 2022-07-15 | 7.95 | 7.90 | 8.05 | -0.57 | -6.69% | 7 | 46 | 117.19% |
| F220722P00020000 | 2022-06-07 10:41AM EDT | 2022-07-22 | 6.50 | 7.85 | 8.20 | 0.00 | - | - | 30 | 92.97% |
| F220729P00020000 | 2022-06-16 3:46PM EDT | 2022-07-29 | 8.77 | 7.95 | 8.20 | 0.00 | - | - | 19 | 96.88% |
| F220819P00020000 | 2022-06-24 11:10AM EDT | 2022-08-19 | 8.00 | 8.00 | 8.20 | -0.75 | -8.57% | 3 | 7 | 80.86% |
| F220916P00020000 | 2022-06-24 10:56AM EDT | 2022-09-16 | 8.00 | 7.95 | 8.15 | -0.52 | -6.10% | 2 | 15,983 | 58.59% |
| F221216P00020000 | 2022-06-16 9:34AM EDT | 2022-12-16 | 8.34 | 8.00 | 8.15 | 0.00 | - | 1 | 404 | 49.71% |
| F230120P00020000 | 2022-06-24 11:01AM EDT | 2023-01-20 | 8.05 | 8.05 | 8.20 | -0.55 | -6.40% | 10 | 52,303 | 48.44% |
| F230616P00020000 | 2022-06-23 3:34PM EDT | 2023-06-16 | 8.73 | 8.15 | 8.30 | 0.00 | - | 8 | 247 | 41.11% |
| F230915P00020000 | 2022-06-16 3:31PM EDT | 2023-09-15 | 9.08 | 8.25 | 8.40 | 0.00 | - | 2 | 933 | 39.80% |
| F240119P00020000 | 2022-06-24 12:23PM EDT | 2024-01-19 | 8.45 | 8.35 | 8.70 | -0.55 | -6.11% | 19 | 29,267 | 42.14% |
© 2022 Yahoo. Todos los derechos reservados.
