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:
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 | 2022-11-28 10:25AM EST | 3.00 | 10.80 | 10.70 | 10.85 | 0.00 | - | 5 | 29 | 96.09% |
| F230616C00005000 | 2022-11-29 10:30AM EST | 5.00 | 8.88 | 8.75 | 8.85 | -0.10 | -1.11% | 2 | 51 | 72.66% |
| F230616C00006000 | 2022-11-10 3:28PM EST | 6.00 | 8.15 | 7.75 | 7.95 | 0.00 | - | 2 | 0 | 69.14% |
| F230616C00007000 | 2022-11-16 9:52AM EST | 7.00 | 7.17 | 6.80 | 7.00 | 0.00 | - | 2 | 51 | 63.28% |
| F230616C00008000 | 2022-11-29 3:15PM EST | 8.00 | 5.92 | 5.90 | 6.00 | -0.04 | -0.67% | 17 | 304 | 56.64% |
| F230616C00009000 | 2022-11-29 1:46PM EST | 9.00 | 5.05 | 5.00 | 5.15 | -0.35 | -6.48% | 1 | 97 | 54.10% |
| F230616C00010000 | 2022-11-29 11:57AM EST | 10.00 | 4.24 | 4.20 | 4.30 | +0.04 | +0.95% | 3 | 2,837 | 51.66% |
| F230616C00011000 | 2022-11-29 2:07PM EST | 11.00 | 3.49 | 3.40 | 3.50 | -0.01 | -0.29% | 8 | 468 | 49.90% |
| F230616C00012000 | 2022-11-29 12:58PM EST | 12.00 | 2.81 | 2.73 | 2.79 | +0.09 | +3.31% | 6 | 9,444 | 47.22% |
| F230616C00013000 | 2022-11-29 11:35AM EST | 13.00 | 2.17 | 2.12 | 2.17 | +0.06 | +2.84% | 17 | 9,100 | 45.12% |
| F230616C00014000 | 2022-11-29 3:34PM EST | 14.00 | 1.63 | 1.61 | 1.65 | +0.01 | +0.62% | 18 | 8,358 | 43.56% |
| F230616C00015000 | 2022-11-29 3:50PM EST | 15.00 | 1.20 | 1.19 | 1.23 | 0.00 | - | 98 | 18,377 | 42.38% |
| F230616C00016000 | 2022-11-29 2:43PM EST | 16.00 | 0.87 | 0.87 | 0.90 | -0.01 | -1.14% | 218 | 9,490 | 41.46% |
| F230616C00017000 | 2022-11-29 3:44PM EST | 17.00 | 0.64 | 0.64 | 0.65 | +0.02 | +3.23% | 307 | 29,223 | 40.82% |
| F230616C00018000 | 2022-11-29 3:37PM EST | 18.00 | 0.46 | 0.46 | 0.47 | +0.01 | +2.22% | 165 | 8,146 | 40.53% |
| F230616C00019000 | 2022-11-29 3:48PM EST | 19.00 | 0.34 | 0.33 | 0.34 | +0.02 | +6.25% | 505 | 4,298 | 40.43% |
| F230616C00020000 | 2022-11-29 3:50PM EST | 20.00 | 0.24 | 0.24 | 0.25 | +0.01 | +4.35% | 178 | 23,228 | 40.63% |
| F230616C00021000 | 2022-11-29 3:51PM EST | 21.00 | 0.18 | 0.17 | 0.19 | +0.01 | +5.88% | 258 | 1,080 | 41.11% |
| F230616C00022000 | 2022-11-29 3:26PM EST | 22.00 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 6 | 12,787 | 41.31% |
| F230616C00023000 | 2022-11-29 12:19PM EST | 23.00 | 0.09 | 0.08 | 0.12 | -0.01 | -10.00% | 50 | 931 | 42.77% |
| F230616C00024000 | 2022-11-29 12:18PM EST | 24.00 | 0.09 | 0.05 | 0.09 | +0.01 | +12.50% | 100 | 698 | 42.87% |
| F230616C00025000 | 2022-11-29 12:21PM EST | 25.00 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 20 | 12,991 | 43.36% |
| F230616C00026000 | 2022-11-28 3:26PM EST | 26.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 230 | 1,145 | 45.51% |
| F230616C00027000 | 2022-11-29 2:15PM EST | 27.00 | 0.04 | 0.02 | 0.06 | +0.01 | +33.33% | 8 | 2,803 | 46.48% |
| F230616C00028000 | 2022-11-29 11:17AM EST | 28.00 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 688 | 48.44% |
| F230616C00030000 | 2022-11-29 12:23PM EST | 30.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 150 | 3,810 | 46.88% |
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 | 2022-11-22 9:36AM EST | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 2,756 | 96.09% |
| F230616P00004000 | 2022-11-29 12:03PM EST | 4.00 | 0.04 | 0.02 | 0.06 | 0.00 | - | 7 | 557 | 84.38% |
| F230616P00005000 | 2022-11-29 10:30AM EST | 5.00 | 0.08 | 0.04 | 0.08 | +0.02 | +33.33% | 202 | 1,821 | 75.00% |
| F230616P00006000 | 2022-11-29 3:49PM EST | 6.00 | 0.10 | 0.09 | 0.11 | -0.01 | -9.09% | 380 | 1,159 | 69.14% |
| F230616P00007000 | 2022-11-29 11:24AM EST | 7.00 | 0.13 | 0.14 | 0.17 | -0.02 | -13.33% | 101 | 1,551 | 63.87% |
| F230616P00008000 | 2022-11-25 11:19AM EST | 8.00 | 0.20 | 0.21 | 0.24 | 0.00 | - | 438 | 11,762 | 58.59% |
| F230616P00009000 | 2022-11-29 2:23PM EST | 9.00 | 0.32 | 0.32 | 0.35 | +0.01 | +3.23% | 73 | 1,256 | 54.69% |
| F230616P00010000 | 2022-11-29 2:22PM EST | 10.00 | 0.47 | 0.47 | 0.51 | 0.00 | - | 109 | 14,795 | 51.27% |
| F230616P00011000 | 2022-11-29 3:32PM EST | 11.00 | 0.69 | 0.69 | 0.72 | +0.02 | +2.99% | 75 | 3,112 | 48.88% |
| F230616P00012000 | 2022-11-29 11:39AM EST | 12.00 | 0.96 | 0.95 | 1.00 | 0.00 | - | 22 | 38,750 | 46.09% |
| F230616P00013000 | 2022-11-29 3:28PM EST | 13.00 | 1.35 | 1.34 | 1.35 | +0.04 | +3.05% | 27 | 9,172 | 43.31% |
| F230616P00014000 | 2022-11-29 3:29PM EST | 14.00 | 1.82 | 1.81 | 1.83 | -0.01 | -0.55% | 22 | 5,282 | 41.80% |
| F230616P00015000 | 2022-11-29 2:24PM EST | 15.00 | 2.37 | 2.36 | 2.40 | +0.01 | +0.42% | 9 | 31,316 | 40.38% |
| F230616P00016000 | 2022-11-29 1:35PM EST | 16.00 | 3.03 | 3.00 | 3.10 | +0.08 | +2.71% | 4 | 843 | 40.19% |
| F230616P00017000 | 2022-11-29 1:00PM EST | 17.00 | 3.76 | 3.75 | 3.85 | +0.21 | +5.92% | 1 | 3,758 | 39.40% |
| F230616P00018000 | 2022-11-29 9:43AM EST | 18.00 | 4.50 | 4.55 | 4.65 | 0.00 | - | 1 | 518 | 38.23% |
| F230616P00019000 | 2022-11-28 1:49PM EST | 19.00 | 5.45 | 5.45 | 5.55 | +0.03 | +0.55% | 3 | 307 | 38.92% |
| F230616P00020000 | 2022-11-29 9:44AM EST | 20.00 | 6.30 | 6.35 | 6.45 | -0.10 | -1.56% | 25 | 1,520 | 38.28% |
| F230616P00021000 | 2022-11-29 11:08AM EST | 21.00 | 7.25 | 7.25 | 7.40 | -0.08 | -1.09% | 6 | 1,273 | 38.97% |
| F230616P00022000 | 2022-11-25 10:00AM EST | 22.00 | 8.05 | 8.25 | 8.35 | 0.00 | - | 100 | 909 | 38.48% |
| F230616P00023000 | 2022-11-17 10:24AM EST | 23.00 | 9.35 | 9.15 | 9.40 | 0.00 | - | 2 | 1 | 44.82% |
| F230616P00024000 | 2022-11-28 11:48AM EST | 24.00 | 10.25 | 10.15 | 10.40 | 0.00 | - | 2 | 1 | 47.56% |
| F230616P00025000 | 2022-11-25 10:00AM EST | 25.00 | 11.02 | 11.20 | 11.30 | 0.00 | - | 100 | 369 | 41.02% |
| F230616P00026000 | 2022-11-17 3:30PM EST | 26.00 | 12.19 | 12.15 | 12.30 | 0.00 | - | 13 | 5 | 43.36% |
| F230616P00027000 | 2022-09-22 8:37AM EST | 27.00 | 14.00 | 14.70 | 14.95 | 0.00 | - | 31 | 142 | 106.74% |
| F230616P00028000 | 2022-10-10 11:50AM EST | 28.00 | 16.75 | 14.80 | 14.95 | 0.00 | - | 2 | 19 | 79.98% |
| F230616P00030000 | 2022-10-12 11:07AM EST | 30.00 | 18.40 | 15.55 | 15.70 | 0.00 | - | 29 | 409 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
