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:22.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00022000 | 2023-01-27 10:38AM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 193.75% |
| F230217C00022000 | 2023-01-27 12:06PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 100.00% |
| F230317C00022000 | 2023-01-30 1:47PM EST | 2023-03-17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 3 | 6,992 | 62.50% |
| F230616C00022000 | 2023-01-30 10:04AM EST | 2023-06-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 13,278 | 42.19% |
| F230915C00022000 | 2023-01-30 3:17PM EST | 2023-09-15 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 7 | 8,607 | 37.50% |
| F240119C00022000 | 2023-01-30 3:47PM EST | 2024-01-19 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 43 | 28,731 | 35.55% |
| F240621C00022000 | 2023-01-30 2:23PM EST | 2024-06-21 | 0.25 | 0.25 | 0.29 | -0.06 | -19.35% | 13 | 3,115 | 34.23% |
| F250117C00022000 | 2023-01-30 3:26PM EST | 2025-01-17 | 0.50 | 0.45 | 0.52 | -0.09 | -15.25% | 1 | 1,579 | 34.03% |
| F250620C00022000 | 2023-01-30 2:58PM EST | 2025-06-20 | 0.69 | 0.62 | 0.78 | -0.03 | -4.17% | 31 | 532 | 35.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210P00022000 | 2023-01-26 2:30PM EST | 2023-02-10 | 9.20 | 9.00 | 10.45 | 0.00 | - | 20 | 36 | 290.23% |
| F230217P00022000 | 2023-01-23 11:06AM EST | 2023-02-17 | 9.38 | 9.00 | 9.30 | 0.00 | - | 8 | 1,125 | 121.88% |
| F230224P00022000 | 2023-01-30 9:31AM EST | 2023-02-24 | 9.05 | 9.00 | 9.50 | -0.35 | -3.72% | 1 | 57 | 129.69% |
| F230317P00022000 | 2023-01-27 9:48AM EST | 2023-03-17 | 9.10 | 9.15 | 9.30 | 0.00 | - | 21 | 566 | 91.80% |
| F230616P00022000 | 2023-01-27 9:49AM EST | 2023-06-16 | 9.09 | 9.10 | 9.30 | 0.00 | - | 25 | 760 | 50.78% |
| F230915P00022000 | 2022-12-23 10:00AM EST | 2023-09-15 | 10.70 | 9.60 | 9.80 | 0.00 | - | 1 | 442 | 62.89% |
| F240119P00022000 | 2023-01-30 11:05AM EST | 2024-01-19 | 9.06 | 9.00 | 9.35 | -0.33 | -3.51% | 1 | 1,485 | 39.16% |
| F240621P00022000 | 2023-01-13 10:47AM EST | 2024-06-21 | 9.45 | 9.10 | 9.30 | 0.00 | - | 5 | 173 | 30.96% |
| F250117P00022000 | 2023-01-23 11:05AM EST | 2025-01-17 | 9.53 | 9.05 | 9.45 | 0.00 | - | 5 | 28 | 30.13% |
| F250620P00022000 | 2023-01-23 12:04PM EST | 2025-06-20 | 9.63 | 9.10 | 9.65 | 0.00 | - | 1 | 2 | 31.35% |
© 2023 Yahoo. Todos los derechos reservados.
