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:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00005000 | 2023-01-09 2:58PM EST | 2023-02-03 | 7.75 | 7.80 | 8.00 | 0.00 | - | 1 | 1 | 387.50% |
| F230210C00005000 | 2023-01-23 12:00PM EST | 2023-02-10 | 7.73 | 7.80 | 8.00 | 0.00 | - | - | 1 | 231.25% |
| F230217C00005000 | 2023-01-23 1:31PM EST | 2023-02-17 | 7.88 | 7.80 | 8.00 | 0.00 | - | 1 | 12 | 181.25% |
| F230224C00005000 | 2023-01-27 11:25AM EST | 2023-02-24 | 7.95 | 7.80 | 8.00 | 0.00 | - | 3 | 2 | 153.13% |
| F230303C00005000 | 2023-01-23 9:59AM EST | 2023-03-03 | 7.59 | 7.80 | 8.00 | 0.00 | - | 2 | 2 | 137.50% |
| F230317C00005000 | 2023-01-23 2:12PM EST | 2023-03-17 | 7.82 | 7.80 | 7.95 | 0.00 | - | 2 | 12 | 148.44% |
| F230616C00005000 | 2023-01-23 3:21PM EST | 2023-06-16 | 7.82 | 7.80 | 8.00 | 0.00 | - | 5 | 47 | 65.63% |
| F230915C00005000 | 2023-01-24 10:33AM EST | 2023-09-15 | 7.80 | 7.80 | 7.95 | 0.00 | - | 2 | 67 | 66.80% |
| F240119C00005000 | 2023-01-30 11:55AM EST | 2024-01-19 | 8.00 | 7.80 | 8.00 | 0.00 | - | 19 | 1,457 | 60.35% |
| F240621C00005000 | 2023-01-27 1:56PM EST | 2024-06-21 | 8.35 | 7.80 | 7.95 | 0.00 | - | 1 | 556 | 44.73% |
| F250117C00005000 | 2023-01-30 11:11AM EST | 2025-01-17 | 8.06 | 7.75 | 8.10 | -0.29 | -3.47% | 102 | 1,013 | 49.32% |
| F250620C00005000 | 2023-01-30 10:15AM EST | 2025-06-20 | 8.10 | 7.75 | 8.20 | -0.20 | -2.41% | 10 | 138 | 49.81% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00005000 | 2023-01-19 10:35AM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 350.00% |
| F230217P00005000 | 2023-01-09 12:03PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 181.25% |
| F230317P00005000 | 2023-01-18 12:10PM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,257 | 106.25% |
| F230616P00005000 | 2023-01-30 9:30AM EST | 2023-06-16 | 0.12 | 0.02 | 0.03 | +0.10 | +500.00% | 1 | 2,704 | 74.22% |
| F230915P00005000 | 2023-01-30 3:51PM EST | 2023-09-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 12 | 989 | 63.28% |
| F240119P00005000 | 2023-01-30 3:53PM EST | 2024-01-19 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 73 | 2,982 | 58.01% |
| F240621P00005000 | 2023-01-25 1:14PM EST | 2024-06-21 | 0.21 | 0.11 | 0.29 | 0.00 | - | 2 | 1,630 | 58.01% |
| F250117P00005000 | 2023-01-30 12:52PM EST | 2025-01-17 | 0.27 | 0.21 | 0.28 | +0.08 | +42.11% | 20 | 7,823 | 51.47% |
| F250620P00005000 | 2023-01-30 11:50AM EST | 2025-06-20 | 0.34 | 0.27 | 0.33 | +0.04 | +13.33% | 1 | 69 | 50.78% |
© 2023 Yahoo. Todos los derechos reservados.
