F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602C00005000 | 2023-05-26 1:02PM EDT | 5.00 | 7.30 | 7.00 | 7.15 | +7.30 | - | 1 | 1 | 428.13% |
| F230602C00007000 | 2023-05-26 10:14AM EDT | 7.00 | 4.90 | 5.05 | 5.15 | +4.90 | - | 1 | 0 | 209.38% |
| F230602C00007500 | 2023-04-20 9:32AM EDT | 7.50 | 4.20 | 4.10 | 4.25 | 0.00 | - | - | 0 | 0.00% |
| F230602C00008000 | 2023-05-26 3:37PM EDT | 8.00 | 4.20 | 4.05 | 4.15 | +0.18 | +4.48% | 1 | 1 | 162.50% |
| F230602C00008500 | 2023-05-26 11:14AM EDT | 8.50 | 3.70 | 3.55 | 3.65 | +0.65 | +21.31% | 5 | 9 | 140.63% |
| F230602C00009000 | 2023-05-26 2:45PM EDT | 9.00 | 3.15 | 3.05 | 3.15 | +0.65 | +26.00% | 20 | 28 | 121.88% |
| F230602C00009500 | 2023-05-26 1:15PM EDT | 9.50 | 2.75 | 2.54 | 2.65 | +0.86 | +45.50% | 23 | 38 | 93.75% |
| F230602C00010000 | 2023-05-26 12:59PM EDT | 10.00 | 2.21 | 2.04 | 2.15 | +0.78 | +54.55% | 68 | 154 | 75.00% |
| F230602C00010500 | 2023-05-26 3:38PM EDT | 10.50 | 1.63 | 1.56 | 1.66 | +0.73 | +81.11% | 74 | 129 | 73.44% |
| F230602C00011000 | 2023-05-26 3:52PM EDT | 11.00 | 1.13 | 1.06 | 1.17 | +0.67 | +145.65% | 1,024 | 1,029 | 56.25% |
| F230602C00011500 | 2023-05-26 3:59PM EDT | 11.50 | 0.64 | 0.63 | 0.66 | +0.47 | +276.47% | 9,524 | 4,593 | 48.44% |
| F230602C00012000 | 2023-05-26 3:59PM EDT | 12.00 | 0.26 | 0.26 | 0.28 | +0.21 | +420.00% | 43,549 | 15,277 | 41.41% |
| F230602C00012500 | 2023-05-26 3:59PM EDT | 12.50 | 0.09 | 0.08 | 0.10 | +0.08 | +800.00% | 64,488 | 12,935 | 44.14% |
| F230602C00013000 | 2023-05-26 4:00PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | +0.03 | +300.00% | 17,632 | 7,612 | 50.78% |
| F230602C00013500 | 2023-05-26 3:59PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,304 | 1,057 | 54.69% |
| F230602C00014000 | 2023-05-26 3:58PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 628 | 595 | 68.75% |
| F230602C00014500 | 2023-05-26 3:00PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 68 | 84 | 68.75% |
| F230602C00015000 | 2023-05-26 1:17PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 271 | 81.25% |
| F230602C00015500 | 2023-04-27 11:45AM EDT | 15.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 18 | 90.63% |
| F230602C00016000 | 2023-05-26 11:03AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1 | 100.00% |
| F230602C00017000 | 2023-05-26 1:16PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 0 | 118.75% |
| F230602C00018000 | 2023-05-03 1:13PM EDT | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
Ponepor2 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230602P00005000 | 2023-05-26 2:24PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | 1 | 0 | 325.00% |
| F230602P00006500 | 2023-05-01 10:56AM EDT | 6.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 26 | 237.50% |
| F230602P00007000 | 2023-05-17 3:16PM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 50 | 209.38% |
| F230602P00007500 | 2023-05-05 2:44PM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 187.50% |
| F230602P00008000 | 2023-04-26 2:28PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 150.00% |
| F230602P00008500 | 2023-05-08 2:09PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 46 | 131.25% |
| F230602P00009000 | 2023-05-26 10:33AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 94 | 112.50% |
| F230602P00009500 | 2023-05-26 1:01PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 292 | 93.75% |
| F230602P00010000 | 2023-05-26 2:00PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,635 | 75.00% |
| F230602P00010500 | 2023-05-26 3:52PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 138 | 1,513 | 56.25% |
| F230602P00011000 | 2023-05-26 3:59PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3,274 | 4,867 | 50.00% |
| F230602P00011500 | 2023-05-26 4:00PM EDT | 11.50 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 5,304 | 3,358 | 42.97% |
| F230602P00012000 | 2023-05-26 4:00PM EDT | 12.00 | 0.17 | 0.17 | 0.18 | -0.44 | -72.13% | 14,189 | 1,072 | 39.45% |
| F230602P00012500 | 2023-05-26 3:59PM EDT | 12.50 | 0.49 | 0.47 | 0.50 | -0.56 | -53.33% | 8,054 | 236 | 42.19% |
| F230602P00013000 | 2023-05-26 3:38PM EDT | 13.00 | 0.89 | 0.88 | 0.96 | -0.71 | -44.38% | 340 | 347 | 53.91% |
| F230602P00013500 | 2023-05-26 2:34PM EDT | 13.50 | 1.36 | 1.36 | 1.47 | -0.83 | -37.90% | 22 | 0 | 76.56% |
| F230602P00014000 | 2023-05-26 12:36PM EDT | 14.00 | 1.75 | 1.86 | 1.97 | -0.82 | -31.91% | 48 | 11 | 59.38% |
| F230602P00014500 | 2023-05-26 2:31PM EDT | 14.50 | 2.31 | 2.36 | 2.47 | -0.37 | -13.81% | 2 | 2 | 68.75% |
| F230602P00015000 | 2023-05-24 10:23AM EDT | 15.00 | 3.66 | 2.87 | 2.98 | 0.00 | - | 2 | 2 | 95.31% |
| F230602P00015500 | 2023-05-26 2:12PM EDT | 15.50 | 3.35 | 3.35 | 3.50 | +3.35 | - | 1 | 0 | 106.25% |
| F230602P00016000 | 2023-05-26 11:20AM EDT | 16.00 | 3.90 | 3.85 | 4.00 | -0.60 | -13.33% | 1 | 1 | 118.75% |
© 2023 Yahoo. Todos los derechos reservados.