Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:56PM EST. Mercado abierto.
Llamadaspor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00005000 | 2023-12-04 10:19AM EST | 5.00 | 5.65 | 5.55 | 5.65 | 0.00 | - | 2 | 2 | 359.38% |
| F231208C00007000 | 2023-12-04 2:49PM EST | 7.00 | 3.70 | 3.55 | 3.65 | 0.00 | - | 60 | 760 | 212.50% |
| F231208C00007500 | 2023-12-04 12:12PM EST | 7.50 | 3.25 | 3.05 | 3.15 | 0.00 | - | 4 | 6 | 181.25% |
| F231208C00008000 | 2023-12-04 9:30AM EST | 8.00 | 2.53 | 2.59 | 2.63 | 0.00 | - | 1 | 5 | 112.50% |
| F231208C00008500 | 2023-12-04 10:43AM EST | 8.50 | 2.25 | 2.09 | 2.12 | 0.00 | - | 1 | 43 | 0.00% |
| F231208C00009000 | 2023-12-05 12:40PM EST | 9.00 | 1.63 | 1.60 | 1.63 | -0.06 | -3.55% | 6 | 74 | 68.75% |
| F231208C00009500 | 2023-12-05 11:16AM EST | 9.50 | 1.15 | 1.10 | 1.13 | -0.07 | -5.74% | 11 | 191 | 50.00% |
| F231208C00010000 | 2023-12-05 1:25PM EST | 10.00 | 0.63 | 0.61 | 0.64 | -0.08 | -11.27% | 223 | 4,222 | 39.06% |
| F231208C00010500 | 2023-12-05 1:35PM EST | 10.50 | 0.18 | 0.19 | 0.20 | -0.09 | -33.33% | 2,527 | 15,361 | 28.52% |
| F231208C00011000 | 2023-12-05 1:40PM EST | 11.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 5,413 | 13,418 | 32.81% |
| F231208C00011500 | 2023-12-05 12:28PM EST | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 437 | 8,693 | 45.31% |
| F231208C00012000 | 2023-12-04 3:59PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 108 | 2,093 | 56.25% |
| F231208C00012500 | 2023-12-01 3:59PM EST | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,343 | 50.00% |
| F231208C00013000 | 2023-12-04 11:18AM EST | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 505 | 50.00% |
| F231208C00013500 | 2023-11-20 9:44AM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 1,059 | 50.00% |
| F231208C00014000 | 2023-12-01 9:40AM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 235 | 50.00% |
| F231208C00014500 | 2023-11-15 12:42PM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 325 | 50.00% |
| F231208C00015000 | 2023-12-05 10:11AM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 50.00% |
Ponepor8 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00005000 | 2023-11-30 3:20PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F231208P00006500 | 2023-11-15 12:58PM EST | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 50.00% |
| F231208P00007000 | 2023-11-01 12:17PM EST | 7.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 275.00% |
| F231208P00007500 | 2023-11-10 1:36PM EST | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 64 | 143.75% |
| F231208P00008000 | 2023-12-01 9:57AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,139 | 50.00% |
| F231208P00008500 | 2023-11-27 12:35PM EST | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,514 | 50.00% |
| F231208P00009000 | 2023-12-04 3:59PM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,103 | 50.00% |
| F231208P00009500 | 2023-12-05 10:33AM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 5,085 | 25.00% |
| F231208P00010000 | 2023-12-05 12:31PM EST | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,539 | 6,534 | 43.75% |
| F231208P00010500 | 2023-12-05 1:40PM EST | 10.50 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 4,649 | 8,125 | 32.81% |
| F231208P00011000 | 2023-12-05 1:14PM EST | 11.00 | 0.43 | 0.41 | 0.43 | +0.06 | +16.22% | 411 | 6,549 | 41.41% |
| F231208P00011500 | 2023-12-05 12:29PM EST | 11.50 | 0.87 | 0.89 | 0.91 | +0.07 | +8.75% | 24 | 147 | 56.25% |
| F231208P00012000 | 2023-12-04 11:03AM EST | 12.00 | 1.28 | 1.38 | 1.41 | 0.00 | - | 2 | 145 | 75.00% |
| F231208P00012500 | 2023-12-05 9:31AM EST | 12.50 | 1.85 | 1.89 | 1.91 | -0.26 | -12.32% | 1 | 0 | 96.88% |
| F231208P00013000 | 2023-12-05 10:42AM EST | 13.00 | 2.41 | 2.38 | 2.42 | +0.13 | +5.70% | 1 | 3 | 115.63% |
| F231208P00014000 | 2023-11-30 10:07AM EST | 14.00 | 3.58 | 3.35 | 3.45 | 0.00 | - | 5 | 8 | 146.88% |
| F231208P00014500 | 2023-12-05 9:31AM EST | 14.50 | 3.84 | 3.85 | 3.95 | -0.62 | -13.90% | 1 | 0 | 162.50% |
| F231208P00015000 | 2023-12-04 10:09AM EST | 15.00 | 4.26 | 4.35 | 4.45 | 0.00 | - | 3 | 1 | 175.00% |
| F231208P00016000 | 2023-11-29 9:50AM EST | 16.00 | 5.20 | 5.35 | 5.45 | 0.00 | - | - | 1 | 201.56% |
| F231208P00019000 | 2023-11-29 9:50AM EST | 19.00 | 8.20 | 8.35 | 8.45 | 0.00 | - | - | 0 | 268.75% |
| F231208P00020000 | 2023-11-16 9:48AM EST | 20.00 | 9.65 | 9.35 | 9.45 | 0.00 | - | - | 0 | 287.50% |
© 2023 Yahoo. Todos los derechos reservados.