Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:33PM EDT. Mercado abierto.
Golpe:25.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00025000 | 2022-09-28 9:52AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | - | 1 | 100.00% |
| F221021C00025000 | 2022-09-19 11:40AM EDT | 2022-10-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 332 | 112.50% |
| F221118C00025000 | 2022-09-28 2:17PM EDT | 2022-11-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 82 | 76.56% |
| F221216C00025000 | 2022-09-26 2:33PM EDT | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 288 | 2,331 | 64.84% |
| F230120C00025000 | 2022-09-28 1:41PM EDT | 2023-01-20 | 0.03 | 0.00 | 0.03 | 0.00 | - | 587 | 178,198 | 53.91% |
| F230317C00025000 | 2022-09-28 2:06PM EDT | 2023-03-17 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 97 | 7,831 | 52.34% |
| F230616C00025000 | 2022-09-28 12:41PM EDT | 2023-06-16 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 80 | 11,425 | 47.66% |
| F230915C00025000 | 2022-09-28 1:00PM EDT | 2023-09-15 | 0.15 | 0.13 | 0.17 | -0.01 | -6.25% | 22 | 1,033 | 45.51% |
| F240119C00025000 | 2022-09-28 1:55PM EDT | 2024-01-19 | 0.30 | 0.29 | 0.32 | +0.01 | +3.45% | 176 | 47,478 | 45.07% |
| F240621C00025000 | 2022-09-28 11:48AM EDT | 2024-06-21 | 0.52 | 0.47 | 0.52 | +0.01 | +1.96% | 12 | 4,148 | 44.58% |
| F250117C00025000 | 2022-09-28 2:17PM EDT | 2025-01-17 | 0.75 | 0.73 | 0.81 | -0.06 | -7.41% | 7 | 1,029 | 44.24% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F221021P00025000 | 2022-09-21 10:00AM EDT | 2022-10-21 | 11.60 | 12.85 | 13.00 | 0.00 | - | 1 | 0 | 137.50% |
| F221118P00025000 | 2022-09-27 10:08AM EDT | 2022-11-18 | 13.05 | 12.90 | 13.05 | 0.00 | - | 179 | 338 | 105.86% |
| F221216P00025000 | 2022-09-27 12:43PM EDT | 2022-12-16 | 13.35 | 12.95 | 13.05 | 0.00 | - | 36 | 1,818 | 89.26% |
| F230120P00025000 | 2022-09-28 12:54PM EDT | 2023-01-20 | 13.05 | 12.90 | 13.05 | +0.01 | +0.08% | 20 | 4,023 | 71.29% |
| F230317P00025000 | 2022-09-23 12:01PM EDT | 2023-03-17 | 13.00 | 12.95 | 13.05 | 0.00 | - | 10 | 177 | 61.13% |
| F230616P00025000 | 2022-09-23 2:40PM EDT | 2023-06-16 | 13.00 | 12.95 | 13.05 | 0.00 | - | 1 | 167 | 52.93% |
| F230915P00025000 | 2022-09-27 1:24PM EDT | 2023-09-15 | 13.36 | 12.95 | 13.05 | 0.00 | - | 1 | 36 | 45.61% |
| F240119P00025000 | 2022-09-27 1:42PM EDT | 2024-01-19 | 13.45 | 13.00 | 13.10 | 0.00 | - | 4 | 1,972 | 41.41% |
| F240621P00025000 | 2022-09-22 12:05PM EDT | 2024-06-21 | 12.35 | 13.05 | 13.25 | 0.00 | - | 9 | 36 | 40.77% |
| F250117P00025000 | 2022-09-28 2:17PM EDT | 2025-01-17 | 13.40 | 13.10 | 13.50 | +0.05 | +0.37% | 3 | 60 | 40.77% |
© 2022 Yahoo. Todos los derechos reservados.
