Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EDT
Fuera de horario:
Golpe:8.00
Llamadaspor24 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220624C00008000 | 2022-06-24 3:56PM EDT | 2022-06-24 | 4.00 | 3.95 | 4.10 | +0.50 | +14.29% | 13 | 27 | 381.25% |
| F220701C00008000 | 2022-06-23 12:47PM EDT | 2022-07-01 | 3.30 | 3.95 | 4.10 | 0.00 | - | 6 | 104 | 134.38% |
| F220715C00008000 | 2022-06-21 11:34AM EDT | 2022-07-15 | 3.50 | 3.95 | 4.10 | 0.00 | - | 3 | 9 | 81.25% |
| F220722C00008000 | 2022-06-14 10:06AM EDT | 2022-07-22 | 4.40 | 3.95 | 4.15 | 0.00 | - | 10 | 14 | 83.59% |
| F220729C00008000 | 2022-06-21 2:52PM EDT | 2022-07-29 | 3.55 | 3.95 | 4.15 | 0.00 | - | 1 | 19 | 75.00% |
| F220819C00008000 | 2022-06-24 12:23PM EDT | 2022-08-19 | 4.10 | 4.00 | 4.15 | +0.70 | +20.59% | 2 | 25 | 66.02% |
| F220916C00008000 | 2022-06-24 12:39PM EDT | 2022-09-16 | 4.15 | 4.05 | 4.20 | +0.70 | +20.29% | 111 | 907 | 61.72% |
| F221216C00008000 | 2022-06-22 9:36AM EDT | 2022-12-16 | 3.72 | 4.20 | 4.30 | 0.00 | - | 10 | 99 | 52.73% |
| F230120C00008000 | 2022-06-24 1:25PM EDT | 2023-01-20 | 4.41 | 4.30 | 4.45 | +0.61 | +16.05% | 5 | 71 | 55.47% |
| F230616C00008000 | 2022-06-24 3:29PM EDT | 2023-06-16 | 4.65 | 4.50 | 4.65 | +0.65 | +16.25% | 7 | 169 | 50.44% |
| F230915C00008000 | 2022-06-24 3:58PM EDT | 2023-09-15 | 4.70 | 4.60 | 4.75 | +0.42 | +9.81% | 2 | 167 | 50.64% |
| F240119C00008000 | 2022-06-24 3:54PM EDT | 2024-01-19 | 4.90 | 4.80 | 4.95 | +0.60 | +13.95% | 38 | 3,882 | 50.15% |
Ponepor24 de junio de 2022
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220624P00008000 | 2022-06-22 1:56PM EDT | 2022-06-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 208 | 325.00% |
| F220701P00008000 | 2022-06-23 11:49AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 115.63% |
| F220708P00008000 | 2022-06-21 1:37PM EDT | 2022-07-08 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 269 | 93.75% |
| F220715P00008000 | 2022-06-24 10:22AM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 11 | 916 | 81.25% |
| F220722P00008000 | 2022-06-24 2:16PM EDT | 2022-07-22 | 0.02 | 0.01 | 0.04 | -0.05 | -71.43% | 8 | 220 | 76.56% |
| F220729P00008000 | 2022-06-24 2:55PM EDT | 2022-07-29 | 0.06 | 0.05 | 0.06 | 0.00 | - | 72 | 481 | 80.08% |
| F220819P00008000 | 2022-06-24 3:51PM EDT | 2022-08-19 | 0.08 | 0.08 | 0.09 | -0.05 | -38.46% | 104 | 1,391 | 69.92% |
| F220916P00008000 | 2022-06-24 2:59PM EDT | 2022-09-16 | 0.14 | 0.13 | 0.15 | -0.05 | -26.32% | 293 | 23,254 | 65.04% |
| F221216P00008000 | 2022-06-24 3:55PM EDT | 2022-12-16 | 0.32 | 0.31 | 0.32 | -0.07 | -17.95% | 565 | 29,704 | 57.72% |
| F230120P00008000 | 2022-06-24 3:01PM EDT | 2023-01-20 | 0.38 | 0.37 | 0.38 | -0.08 | -17.39% | 37 | 2,698 | 56.06% |
| F230616P00008000 | 2022-06-24 1:27PM EDT | 2023-06-16 | 0.63 | 0.62 | 0.67 | -0.11 | -14.86% | 129 | 4,559 | 53.42% |
| F230915P00008000 | 2022-06-24 2:31PM EDT | 2023-09-15 | 0.79 | 0.74 | 0.84 | -0.09 | -10.23% | 80 | 603 | 52.25% |
| F240119P00008000 | 2022-06-24 3:48PM EDT | 2024-01-19 | 0.94 | 0.92 | 1.01 | -0.12 | -11.32% | 3 | 18,815 | 50.83% |
© 2022 Yahoo. Todos los derechos reservados.
