Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:30PM EDT. Mercado abierto.
Golpe:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F221021C00005000 | 2022-09-28 11:27AM EDT | 2022-10-21 | 7.12 | 7.05 | 7.15 | +0.02 | +0.28% | 5 | 39 | 137.50% |
| F221118C00005000 | 2022-09-23 1:40PM EDT | 2022-11-18 | 7.10 | 7.05 | 7.15 | 0.00 | - | 1 | 22 | 93.75% |
| F221216C00005000 | 2022-09-27 2:39PM EDT | 2022-12-16 | 6.80 | 7.05 | 7.15 | 0.00 | - | 3 | 39 | 75.00% |
| F230120C00005000 | 2022-09-27 11:25AM EDT | 2023-01-20 | 7.05 | 7.05 | 7.10 | 0.00 | - | 52 | 1,611 | 62.50% |
| F230317C00005000 | 2022-09-13 11:16AM EDT | 2023-03-17 | 9.95 | 7.05 | 7.10 | 0.00 | - | 3 | 8 | 50.00% |
| F230616C00005000 | 2022-09-27 11:47AM EDT | 2023-06-16 | 7.00 | 7.10 | 7.15 | 0.00 | - | 16 | 71 | 52.34% |
| F230915C00005000 | 2022-09-28 11:22AM EDT | 2023-09-15 | 7.15 | 7.05 | 7.15 | -0.05 | -0.69% | 1 | 78 | 50.00% |
| F240119C00005000 | 2022-09-28 10:05AM EDT | 2024-01-19 | 7.05 | 7.10 | 7.15 | +0.20 | +2.92% | 5 | 1,566 | 42.97% |
| F240621C00005000 | 2022-09-27 3:18PM EDT | 2024-06-21 | 7.02 | 7.10 | 7.25 | 0.00 | - | 2 | 789 | 46.48% |
| F250117C00005000 | 2022-09-28 11:06AM EDT | 2025-01-17 | 7.21 | 7.10 | 7.40 | +0.16 | +2.27% | 11 | 198 | 48.34% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00005000 | 2022-09-20 3:51PM EDT | 2022-09-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 387.50% |
| F221118P00005000 | 2022-09-23 11:58AM EDT | 2022-11-18 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F221216P00005000 | 2022-09-27 9:39AM EDT | 2022-12-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 3,437 | 85.94% |
| F230120P00005000 | 2022-09-28 12:31PM EDT | 2023-01-20 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 11 | 40,415 | 50.00% |
| F230317P00005000 | 2022-09-28 11:26AM EDT | 2023-03-17 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 28 | 1,382 | 78.52% |
| F230616P00005000 | 2022-09-28 11:57AM EDT | 2023-06-16 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 24 | 1,379 | 71.29% |
| F230915P00005000 | 2022-09-27 12:38PM EDT | 2023-09-15 | 0.22 | 0.14 | 0.22 | 0.00 | - | 1 | 491 | 64.75% |
| F240119P00005000 | 2022-09-27 3:09PM EDT | 2024-01-19 | 0.33 | 0.27 | 0.31 | +0.04 | +13.79% | 20 | 2,376 | 63.18% |
| F240621P00005000 | 2022-09-27 3:10PM EDT | 2024-06-21 | 0.43 | 0.38 | 0.44 | 0.00 | - | 5 | 406 | 61.13% |
| F250117P00005000 | 2022-09-28 12:13PM EDT | 2025-01-17 | 0.54 | 0.50 | 0.56 | +0.04 | +8.00% | 5 | 216 | 57.81% |
© 2022 Yahoo. Todos los derechos reservados.
