Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:33PM EDT. Mercado abierto.
Golpe:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00008000 | 2022-09-28 11:39AM EDT | 2022-09-30 | 4.05 | 4.15 | 4.20 | -0.10 | -2.41% | 10 | 11 | 0.00% |
| F221014C00008000 | 2022-09-28 10:07AM EDT | 2022-10-14 | 4.00 | 4.15 | 4.20 | -1.10 | -21.57% | 5 | 4 | 0.00% |
| F221021C00008000 | 2022-09-23 3:26PM EDT | 2022-10-21 | 4.16 | 4.15 | 4.25 | 0.00 | - | 2 | 328 | 96.88% |
| F221028C00008000 | 2022-09-27 11:02AM EDT | 2022-10-28 | 4.11 | 4.15 | 4.25 | 0.00 | - | 1 | 12 | 85.16% |
| F221118C00008000 | 2022-09-28 3:10PM EDT | 2022-11-18 | 4.25 | 4.20 | 4.25 | +0.28 | +7.05% | 1 | 16 | 57.03% |
| F221216C00008000 | 2022-09-27 2:47PM EDT | 2022-12-16 | 3.94 | 4.20 | 4.20 | 0.00 | - | 2 | 145 | 0.00% |
| F230120C00008000 | 2022-09-26 2:13PM EDT | 2023-01-20 | 4.20 | 4.30 | 4.40 | 0.00 | - | 2 | 162 | 57.81% |
| F230317C00008000 | 2022-09-28 1:12PM EDT | 2023-03-17 | 4.34 | 4.35 | 4.45 | +0.14 | +3.33% | 1 | 332 | 51.56% |
| F230616C00008000 | 2022-09-28 2:01PM EDT | 2023-06-16 | 4.49 | 4.50 | 4.55 | -0.09 | -1.97% | 1 | 304 | 49.90% |
| F230915C00008000 | 2022-09-27 1:56PM EDT | 2023-09-15 | 4.50 | 4.60 | 4.70 | +0.20 | +4.65% | 25 | 277 | 49.12% |
| F240119C00008000 | 2022-09-28 3:07PM EDT | 2024-01-19 | 4.85 | 4.65 | 4.85 | +0.26 | +5.66% | 14 | 3,803 | 47.02% |
| F240621C00008000 | 2022-09-28 10:23AM EDT | 2024-06-21 | 4.79 | 4.85 | 5.05 | +0.04 | +0.84% | 24 | 975 | 46.19% |
| F250117C00008000 | 2022-09-28 12:35PM EDT | 2025-01-17 | 5.01 | 5.05 | 5.20 | +0.18 | +3.73% | 20 | 237 | 43.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00008000 | 2022-09-23 10:42AM EDT | 2022-09-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F221007P00008000 | 2022-09-28 1:25PM EDT | 2022-10-07 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 6 | 3,668 | 118.75% |
| F221014P00008000 | 2022-09-27 3:59PM EDT | 2022-10-14 | 0.02 | 0.00 | 0.03 | 0.00 | - | 8 | 42 | 95.31% |
| F221021P00008000 | 2022-09-28 2:33PM EDT | 2022-10-21 | 0.02 | 0.01 | 0.00 | -0.01 | -33.33% | 441 | 166 | 68.75% |
| F221028P00008000 | 2022-09-14 9:45AM EDT | 2022-10-28 | 0.03 | 0.00 | 0.11 | 0.00 | - | 75 | 5 | 89.06% |
| F221118P00008000 | 2022-09-28 3:01PM EDT | 2022-11-18 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 54 | 4,830 | 73.44% |
| F221216P00008000 | 2022-09-28 3:07PM EDT | 2022-12-16 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 58 | 33,778 | 66.80% |
| F230120P00008000 | 2022-09-28 2:47PM EDT | 2023-01-20 | 0.20 | 0.20 | 0.20 | -0.03 | -13.04% | 12 | 9,359 | 63.28% |
| F230317P00008000 | 2022-09-28 12:28PM EDT | 2023-03-17 | 0.35 | 0.32 | 0.33 | -0.03 | -7.89% | 20 | 4,815 | 60.55% |
| F230616P00008000 | 2022-09-28 12:56PM EDT | 2023-06-16 | 0.54 | 0.51 | 0.53 | -0.06 | -10.00% | 4 | 11,024 | 58.20% |
| F230915P00008000 | 2022-09-28 12:25PM EDT | 2023-09-15 | 0.69 | 0.66 | 0.69 | -0.05 | -6.76% | 8 | 931 | 55.91% |
| F240119P00008000 | 2022-09-28 11:32AM EDT | 2024-01-19 | 0.88 | 0.84 | 0.87 | -0.01 | -1.12% | 66 | 19,649 | 53.42% |
| F240621P00008000 | 2022-09-28 12:24PM EDT | 2024-06-21 | 1.10 | 1.05 | 1.10 | -0.08 | -6.78% | 8 | 4,146 | 52.00% |
| F250117P00008000 | 2022-09-28 2:16PM EDT | 2025-01-17 | 1.35 | 1.28 | 1.43 | -0.05 | -3.57% | 10 | 14,623 | 50.98% |
© 2022 Yahoo. Todos los derechos reservados.
