Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:03AM EST. Mercado abierto.
Golpe:5.00
Llamadaspor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201C00005000 | 2023-11-28 11:53AM EST | 2023-12-01 | 5.35 | 5.70 | 5.85 | 0.00 | - | 2 | 7 | 50.00% |
| F231208C00005000 | 2023-11-20 9:34AM EST | 2023-12-08 | 5.30 | 5.70 | 5.85 | 0.00 | - | 1 | 1 | 50.00% |
| F231215C00005000 | 2023-11-16 2:54PM EST | 2023-12-15 | 5.10 | 5.70 | 5.85 | 0.00 | - | 2 | 9 | 50.00% |
| F231222C00005000 | 2023-11-14 9:45AM EST | 2023-12-22 | 5.25 | 4.80 | 6.30 | 0.00 | - | 1 | 5 | 301.17% |
| F231229C00005000 | 2023-11-17 12:51PM EST | 2023-12-29 | 5.25 | 5.70 | 5.85 | 0.00 | - | 1 | 0 | 50.00% |
| F240119C00005000 | 2023-11-20 10:48AM EST | 2024-01-19 | 5.35 | 5.75 | 5.85 | 0.00 | - | 1 | 39 | 50.00% |
| F240315C00005000 | 2023-11-14 3:43PM EST | 2024-03-15 | 5.50 | 5.80 | 5.90 | 0.00 | - | 2 | 2 | 80.86% |
| F240621C00005000 | 2023-11-24 10:21AM EST | 2024-06-21 | 5.51 | 5.75 | 6.40 | 0.00 | - | 3 | 88 | 82.62% |
| F250117C00005000 | 2023-11-28 12:05PM EST | 2025-01-17 | 5.45 | 5.80 | 5.95 | 0.00 | - | 26 | 742 | 47.46% |
| F250620C00005000 | 2023-11-24 11:40AM EST | 2025-06-20 | 5.53 | 5.75 | 5.95 | 0.00 | - | 5 | 418 | 40.43% |
| F251219C00005000 | 2023-11-29 9:37AM EST | 2025-12-19 | 5.95 | 5.50 | 6.35 | +0.55 | +10.19% | 2 | 295 | 55.86% |
| F260116C00005000 | 2023-11-28 9:33AM EST | 2026-01-16 | 5.31 | 5.75 | 6.95 | 0.00 | - | 1 | 1,907 | 54.88% |
Ponepor1 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201P00005000 | 2023-11-24 9:33AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 350.00% |
| F231215P00005000 | 2023-11-10 3:20PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 143.75% |
| F240119P00005000 | 2023-11-16 1:55PM EST | 2024-01-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 81.25% |
| F240315P00005000 | 2023-11-22 9:46AM EST | 2024-03-15 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 184 | 71.88% |
| F240621P00005000 | 2023-11-22 1:29PM EST | 2024-06-21 | 0.05 | 0.03 | 0.08 | 0.00 | - | 17 | 2,400 | 59.77% |
| F250117P00005000 | 2023-11-28 3:42PM EST | 2025-01-17 | 0.12 | 0.11 | 0.25 | 0.00 | - | 2 | 3,022 | 54.69% |
| F250620P00005000 | 2023-11-24 12:49PM EST | 2025-06-20 | 0.23 | 0.17 | 0.25 | 0.00 | - | 130 | 3,132 | 51.17% |
| F251219P00005000 | 2023-11-28 1:19PM EST | 2025-12-19 | 0.29 | 0.00 | 0.34 | 0.00 | - | 152 | 21,601 | 49.02% |
| F260116P00005000 | 2023-11-29 9:30AM EST | 2026-01-16 | 0.27 | 0.25 | 0.34 | -0.05 | -15.62% | 252 | 13,870 | 48.15% |
© 2023 Yahoo. Todos los derechos reservados.