Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:40PM EDT. Mercado abierto.
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00003000 | 2022-08-15 3:38PM EDT | 3.00 | 13.35 | 13.55 | 13.60 | 0.00 | - | 13 | 44 | 84.38% |
| F230616C00005000 | 2022-08-11 10:24AM EDT | 5.00 | 10.85 | 11.55 | 11.65 | 0.00 | - | 2 | 48 | 66.41% |
| F230616C00008000 | 2022-08-15 3:48PM EDT | 8.00 | 8.53 | 8.60 | 8.80 | 0.00 | - | 17 | 292 | 52.15% |
| F230616C00010000 | 2022-08-16 10:46AM EDT | 10.00 | 6.70 | 6.90 | 6.95 | -0.05 | -0.74% | 24 | 2,295 | 50.20% |
| F230616C00012000 | 2022-08-16 11:48AM EDT | 12.00 | 5.25 | 5.25 | 5.35 | +0.10 | +1.94% | 7 | 4,607 | 47.36% |
| F230616C00015000 | 2022-08-16 11:55AM EDT | 15.00 | 3.30 | 3.30 | 3.35 | +0.10 | +3.12% | 68 | 11,480 | 43.75% |
| F230616C00017000 | 2022-08-16 12:21PM EDT | 17.00 | 2.32 | 2.32 | 2.35 | +0.10 | +4.50% | 123 | 21,669 | 42.24% |
| F230616C00020000 | 2022-08-16 12:19PM EDT | 20.00 | 1.33 | 1.28 | 1.33 | +0.09 | +7.26% | 55 | 13,706 | 41.07% |
| F230616C00022000 | 2022-08-16 12:19PM EDT | 22.00 | 0.89 | 0.87 | 0.90 | +0.05 | +5.95% | 146 | 7,143 | 40.72% |
| F230616C00025000 | 2022-08-16 11:52AM EDT | 25.00 | 0.49 | 0.48 | 0.50 | +0.04 | +8.89% | 13 | 9,776 | 40.58% |
| F230616C00027000 | 2022-08-16 11:51AM EDT | 27.00 | 0.31 | 0.32 | 0.34 | -0.01 | -3.12% | 4 | 1,417 | 40.63% |
| F230616C00030000 | 2022-08-16 12:12PM EDT | 30.00 | 0.20 | 0.19 | 0.21 | +0.01 | +5.26% | 553 | 2,068 | 41.50% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00003000 | 2022-08-16 10:00AM EDT | 3.00 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 120 | 1,449 | 86.72% |
| F230616P00005000 | 2022-08-10 12:29PM EDT | 5.00 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 1,448 | 70.70% |
| F230616P00008000 | 2022-08-16 10:10AM EDT | 8.00 | 0.24 | 0.21 | 0.26 | -0.01 | -4.00% | 200 | 10,435 | 58.20% |
| F230616P00010000 | 2022-08-16 11:50AM EDT | 10.00 | 0.45 | 0.43 | 0.46 | 0.00 | - | 5 | 7,546 | 51.95% |
| F230616P00012000 | 2022-08-16 11:45AM EDT | 12.00 | 0.82 | 0.78 | 0.82 | 0.00 | - | 199 | 32,933 | 47.90% |
| F230616P00015000 | 2022-08-16 11:49AM EDT | 15.00 | 1.81 | 1.74 | 1.77 | +0.01 | +0.56% | 28 | 22,487 | 43.21% |
| F230616P00017000 | 2022-08-16 11:46AM EDT | 17.00 | 2.77 | 2.70 | 2.73 | -0.02 | -0.72% | 1 | 2,609 | 41.11% |
| F230616P00020000 | 2022-08-15 9:40AM EDT | 20.00 | 4.90 | 4.60 | 4.65 | 0.00 | - | 10 | 449 | 38.82% |
| F230616P00022000 | 2022-08-15 9:30AM EDT | 22.00 | 6.72 | 6.15 | 6.25 | 0.00 | - | 100 | 298 | 38.77% |
| F230616P00025000 | 2022-08-15 9:30AM EDT | 25.00 | 9.35 | 8.75 | 8.80 | 0.00 | - | 100 | 165 | 36.57% |
| F230616P00027000 | 2022-08-11 10:54AM EDT | 27.00 | 11.40 | 10.55 | 10.70 | 0.00 | - | 3 | 42 | 37.70% |
| F230616P00030000 | 2022-08-12 11:02AM EDT | 30.00 | 14.00 | 13.40 | 13.60 | 0.00 | - | 4 | 183 | 38.87% |
© 2022 Yahoo. Todos los derechos reservados.
