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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00008000 | 2023-01-27 10:39AM EST | 2023-02-03 | 5.04 | 4.80 | 5.00 | 0.00 | - | 2 | 2 | 206.25% |
| F230217C00008000 | 2023-01-30 3:35PM EST | 2023-02-17 | 4.90 | 4.80 | 5.00 | +0.05 | +1.03% | 2 | 157 | 96.88% |
| F230224C00008000 | 2023-01-27 3:15PM EST | 2023-02-24 | 5.33 | 4.80 | 5.00 | 0.00 | - | 5 | 1 | 81.25% |
| F230317C00008000 | 2023-01-27 3:15PM EST | 2023-03-17 | 5.36 | 4.85 | 4.95 | 0.00 | - | 18 | 233 | 60.94% |
| F230616C00008000 | 2023-01-27 1:56PM EST | 2023-06-16 | 5.35 | 4.85 | 5.00 | 0.00 | - | 4 | 653 | 53.91% |
| F230915C00008000 | 2023-01-30 11:48AM EST | 2023-09-15 | 5.10 | 4.90 | 5.00 | -0.10 | -1.92% | 2 | 781 | 41.80% |
| F240119C00008000 | 2023-01-30 2:36PM EST | 2024-01-19 | 5.10 | 5.00 | 5.25 | -0.40 | -7.27% | 34 | 3,556 | 46.88% |
| F240621C00008000 | 2023-01-30 2:24PM EST | 2024-06-21 | 5.20 | 5.10 | 5.20 | -0.40 | -7.14% | 1 | 987 | 37.21% |
| F250117C00008000 | 2023-01-30 2:47PM EST | 2025-01-17 | 5.35 | 5.20 | 5.45 | -0.31 | -5.48% | 21 | 1,224 | 38.57% |
| F250620C00008000 | 2023-01-30 9:31AM EST | 2025-06-20 | 5.60 | 5.30 | 5.60 | -0.20 | -3.45% | 1 | 730 | 38.57% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00008000 | 2023-01-24 2:19PM EST | 2023-02-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 43 | 206.25% |
| F230210P00008000 | 2022-12-30 3:12PM EST | 2023-02-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 120 | 36 | 125.00% |
| F230217P00008000 | 2023-01-27 2:44PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 1,500 | 96.88% |
| F230224P00008000 | 2023-01-23 11:34AM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 45 | 60 | 81.25% |
| F230303P00008000 | 2023-01-25 10:18AM EST | 2023-03-03 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 125 | 76.56% |
| F230317P00008000 | 2023-01-30 12:58PM EST | 2023-03-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 19 | 6,284 | 69.53% |
| F230616P00008000 | 2023-01-30 3:48PM EST | 2023-06-16 | 0.10 | 0.09 | 0.10 | 0.00 | - | 60 | 10,434 | 51.95% |
| F230915P00008000 | 2023-01-30 11:35AM EST | 2023-09-15 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 46 | 9,302 | 48.73% |
| F240119P00008000 | 2023-01-30 3:07PM EST | 2024-01-19 | 0.33 | 0.31 | 0.34 | +0.02 | +6.45% | 21 | 34,057 | 46.00% |
| F240621P00008000 | 2023-01-30 10:51AM EST | 2024-06-21 | 0.50 | 0.46 | 0.51 | +0.02 | +4.17% | 15 | 4,124 | 44.34% |
| F250117P00008000 | 2023-01-30 3:02PM EST | 2025-01-17 | 0.72 | 0.69 | 0.75 | +0.04 | +5.88% | 47 | 19,571 | 43.56% |
| F250620P00008000 | 2023-01-30 10:39AM EST | 2025-06-20 | 0.86 | 0.81 | 0.90 | -0.01 | -1.15% | 30 | 507 | 42.87% |
© 2023 Yahoo. Todos los derechos reservados.
