Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 11:24AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00002350 | 2023-03-02 12:45PM EDT | 2.35 | 10.00 | 9.35 | 9.45 | 0.00 | - | 6 | 10 | 167.19% |
| F230616C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 46 | 12 | 0.00% |
| F230616C00003350 | 2023-03-21 10:05AM EDT | 3.35 | 8.26 | 8.35 | 8.50 | 0.00 | - | 1 | 7 | 143.75% |
| F230616C00004000 | 2022-12-22 2:14PM EDT | 4.00 | 7.20 | 8.30 | 8.50 | 0.00 | - | - | 1 | 239.06% |
| F230616C00004350 | 2023-03-13 9:59AM EDT | 4.35 | 7.55 | 7.35 | 7.45 | 0.00 | - | 1 | 25 | 104.69% |
| F230616C00005000 | 2023-02-27 11:33AM EDT | 5.00 | 7.30 | 6.70 | 6.80 | 0.00 | - | 1 | 1 | 91.41% |
| F230616C00005350 | 2023-03-17 9:30AM EDT | 5.35 | 6.40 | 6.40 | 6.45 | 0.00 | - | 1 | 16 | 93.36% |
| F230616C00006000 | 2023-03-15 1:27PM EDT | 6.00 | 5.55 | 5.75 | 5.85 | 0.00 | - | 1 | 37 | 87.11% |
| F230616C00006350 | 2023-03-16 10:47AM EDT | 6.35 | 5.35 | 5.40 | 5.50 | 0.00 | - | 5 | 122 | 80.86% |
| F230616C00007000 | 2023-03-23 9:34AM EDT | 7.00 | 4.75 | 4.75 | 4.85 | -0.20 | -4.04% | 1 | 15 | 69.92% |
| F230616C00007350 | 2023-03-22 10:51AM EDT | 7.35 | 4.60 | 4.40 | 4.50 | 0.00 | - | 28 | 294 | 64.06% |
| F230616C00008000 | 2023-03-22 10:11AM EDT | 8.00 | 3.95 | 3.80 | 3.90 | 0.00 | - | 20 | 76 | 61.33% |
| F230616C00008350 | 2023-03-22 2:36PM EDT | 8.35 | 3.50 | 3.45 | 3.55 | 0.00 | - | 1 | 1,925 | 55.86% |
| F230616C00009000 | 2023-03-23 10:18AM EDT | 9.00 | 2.92 | 2.92 | 2.99 | -0.06 | -2.01% | 27 | 166 | 55.66% |
| F230616C00009350 | 2023-03-23 10:39AM EDT | 9.35 | 2.56 | 2.60 | 2.68 | -0.17 | -6.23% | 10 | 4,102 | 52.54% |
| F230616C00010000 | 2023-03-22 2:06PM EDT | 10.00 | 2.25 | 2.08 | 2.13 | 0.00 | - | 5 | 378 | 50.59% |
| F230616C00010350 | 2023-03-22 2:52PM EDT | 10.35 | 1.97 | 1.82 | 1.86 | 0.00 | - | 7 | 3,330 | 48.73% |
| F230616C00011000 | 2023-03-23 11:05AM EDT | 11.00 | 1.36 | 1.36 | 1.40 | +0.12 | +9.68% | 40 | 2,007 | 45.70% |
| F230616C00011350 | 2023-03-23 11:05AM EDT | 11.35 | 1.15 | 1.16 | 1.17 | +0.05 | +4.55% | 36 | 18,866 | 43.85% |
| F230616C00012000 | 2023-03-23 10:59AM EDT | 12.00 | 0.80 | 0.81 | 0.83 | +0.07 | +9.59% | 70 | 7,453 | 42.09% |
| F230616C00012350 | 2023-03-23 11:05AM EDT | 12.35 | 0.65 | 0.65 | 0.67 | +0.06 | +10.17% | 184 | 39,076 | 41.02% |
| F230616C00013000 | 2023-03-23 10:52AM EDT | 13.00 | 0.43 | 0.42 | 0.44 | +0.03 | +7.50% | 254 | 5,588 | 39.65% |
| F230616C00013350 | 2023-03-23 10:31AM EDT | 13.35 | 0.34 | 0.34 | 0.35 | +0.02 | +6.25% | 90 | 42,472 | 39.36% |
| F230616C00014000 | 2023-03-23 11:00AM EDT | 14.00 | 0.21 | 0.21 | 0.22 | -0.03 | -12.50% | 10 | 23,275 | 38.67% |
| F230616C00014350 | 2023-03-23 11:09AM EDT | 14.35 | 0.16 | 0.16 | 0.17 | 0.00 | - | 85 | 57,456 | 38.48% |
| F230616C00015000 | 2023-03-23 10:49AM EDT | 15.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 58 | 13,337 | 38.67% |
| F230616C00015350 | 2023-03-23 9:53AM EDT | 15.35 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 12 | 23,809 | 39.26% |
| F230616C00016000 | 2023-03-22 1:45PM EDT | 16.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 26 | 761 | 41.21% |
| F230616C00016350 | 2023-03-23 10:54AM EDT | 16.35 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 76,298 | 40.63% |
| F230616C00017000 | 2023-03-23 11:00AM EDT | 17.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 157 | 42.19% |
| F230616C00017350 | 2023-03-23 10:07AM EDT | 17.35 | 0.04 | 0.02 | 0.03 | +0.01 | +33.33% | 3 | 14,802 | 42.19% |
| F230616C00018000 | 2023-03-21 11:08AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 199 | 45.31% |
| F230616C00018350 | 2023-03-22 11:32AM EDT | 18.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 13,564 | 46.88% |
| F230616C00019000 | 2023-03-16 1:55PM EDT | 19.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 145 | 49.61% |
| F230616C00019350 | 2023-03-23 9:44AM EDT | 19.35 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 32,504 | 48.44% |
| F230616C00020000 | 2023-03-21 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 238 | 53.91% |
| F230616C00020350 | 2023-03-22 9:45AM EDT | 20.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 99 | 2,362 | 52.34% |
| F230616C00021000 | 2023-02-09 4:48PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 2,026 | 25.00% |
| F230616C00021350 | 2023-03-22 12:22PM EDT | 21.35 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 12 | 13,356 | 51.56% |
| F230616C00022000 | 2023-02-09 4:35PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 13,391 | 25.00% |
| F230616C00022350 | 2023-03-17 10:08AM EDT | 22.35 | 0.03 | 0.00 | 0.02 | 0.00 | - | 3 | 1,604 | 54.69% |
| F230616C00023000 | 2023-02-09 4:40PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,618 | 25.00% |
| F230616C00023350 | 2023-03-06 1:47PM EDT | 23.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 2,113 | 57.81% |
| F230616C00024000 | 2023-02-03 4:40PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 2,117 | 25.00% |
| F230616C00024350 | 2023-03-22 3:05PM EDT | 24.35 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 12,124 | 63.28% |
| F230616C00025000 | 2023-02-09 2:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 12,363 | 25.00% |
| F230616C00025350 | 2023-03-07 4:15PM EDT | 25.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 1,862 | 62.50% |
| F230616C00026000 | 2023-02-03 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,902 | 50.00% |
| F230616C00026350 | 2023-03-15 3:43PM EDT | 26.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 2,830 | 65.63% |
| F230616C00027000 | 2023-02-08 4:20PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,828 | 50.00% |
| F230616C00027350 | 2023-02-17 1:00PM EDT | 27.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 768 | 68.75% |
| F230616C00028000 | 2023-02-02 1:34PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 50.00% |
| F230616C00029350 | 2023-03-06 11:50AM EDT | 29.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 4,102 | 73.44% |
| F230616C00030000 | 2023-02-08 4:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,073 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00002350 | 2023-02-08 2:02PM EDT | 2.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2,717 | 140.63% |
| F230616P00003000 | 2023-02-08 2:02PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,717 | 50.00% |
| F230616P00003350 | 2023-02-24 10:41AM EDT | 3.35 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 538 | 115.63% |
| F230616P00004000 | 2023-02-06 2:06PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 50.00% |
| F230616P00004350 | 2023-03-22 10:09AM EDT | 4.35 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 3,298 | 96.88% |
| F230616P00005000 | 2023-03-21 3:21PM EDT | 5.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 864 | 83.59% |
| F230616P00005350 | 2023-03-21 10:51AM EDT | 5.35 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 1,488 | 78.13% |
| F230616P00006000 | 2023-03-21 2:25PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 16 | 69.53% |
| F230616P00006350 | 2023-03-23 9:44AM EDT | 6.35 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 5 | 1,849 | 67.97% |
| F230616P00007000 | 2023-03-21 3:36PM EDT | 7.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5 | 109 | 63.67% |
| F230616P00007350 | 2023-03-21 11:11AM EDT | 7.35 | 0.09 | 0.06 | 0.07 | +0.01 | +12.50% | 3 | 10,762 | 60.55% |
| F230616P00008000 | 2023-03-22 3:46PM EDT | 8.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 2 | 154 | 55.86% |
| F230616P00008350 | 2023-03-20 12:53PM EDT | 8.35 | 0.19 | 0.12 | 0.13 | 0.00 | - | 2 | 6,853 | 54.69% |
| F230616P00009000 | 2023-03-22 3:19PM EDT | 9.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 26 | 3,296 | 51.37% |
| F230616P00009350 | 2023-03-23 9:30AM EDT | 9.35 | 0.26 | 0.23 | 0.24 | -0.02 | -7.14% | 2 | 60,176 | 50.00% |
| F230616P00010000 | 2023-03-23 10:49AM EDT | 10.00 | 0.36 | 0.34 | 0.36 | 0.00 | - | 224 | 11,983 | 47.27% |
| F230616P00010350 | 2023-03-23 10:49AM EDT | 10.35 | 0.44 | 0.43 | 0.44 | -0.06 | -12.00% | 24 | 21,593 | 45.70% |
| F230616P00011000 | 2023-03-23 10:38AM EDT | 11.00 | 0.66 | 0.63 | 0.64 | -0.01 | -1.49% | 230 | 18,161 | 43.56% |
| F230616P00011350 | 2023-03-23 11:00AM EDT | 11.35 | 0.78 | 0.75 | 0.78 | -0.12 | -13.33% | 695 | 71,604 | 42.68% |
| F230616P00012000 | 2023-03-23 11:02AM EDT | 12.00 | 1.08 | 1.06 | 1.08 | -0.10 | -8.47% | 587 | 17,946 | 40.63% |
| F230616P00012350 | 2023-03-23 10:54AM EDT | 12.35 | 1.27 | 1.25 | 1.28 | -0.18 | -12.41% | 502 | 38,953 | 39.94% |
| F230616P00013000 | 2023-03-23 10:46AM EDT | 13.00 | 1.72 | 1.66 | 1.69 | +0.01 | +0.58% | 23 | 1,046 | 37.99% |
| F230616P00013350 | 2023-03-23 9:52AM EDT | 13.35 | 1.98 | 1.92 | 1.97 | +0.01 | +0.51% | 6 | 22,007 | 38.57% |
| F230616P00014000 | 2023-03-17 10:34AM EDT | 14.00 | 2.89 | 2.44 | 2.51 | 0.00 | - | 2 | 434 | 39.06% |
| F230616P00014350 | 2023-03-22 3:11PM EDT | 14.35 | 2.86 | 2.76 | 2.82 | 0.00 | - | 1 | 36,736 | 39.55% |
| F230616P00015000 | 2023-03-21 10:21AM EDT | 15.00 | 3.50 | 3.30 | 3.45 | 0.00 | - | 12 | 51 | 43.46% |
| F230616P00015350 | 2023-03-21 12:57PM EDT | 15.35 | 3.70 | 3.65 | 3.80 | 0.00 | - | 1 | 3,821 | 46.09% |
| F230616P00016000 | 2023-03-23 10:38AM EDT | 16.00 | 4.40 | 4.30 | 4.40 | -0.15 | -3.30% | 2 | 2,214 | 46.29% |
| F230616P00016350 | 2023-03-20 9:35AM EDT | 16.35 | 5.12 | 4.60 | 4.70 | 0.00 | - | 1 | 2,784 | 42.77% |
| F230616P00017000 | 2023-03-21 9:43AM EDT | 17.00 | 5.50 | 5.25 | 5.35 | 0.00 | - | 5 | 12 | 46.48% |
| F230616P00017350 | 2023-03-21 11:58AM EDT | 17.35 | 5.68 | 5.60 | 5.70 | 0.00 | - | 492 | 2,391 | 48.44% |
| F230616P00018000 | 2023-03-16 1:02PM EDT | 18.00 | 6.20 | 6.25 | 6.35 | 0.00 | - | 2 | 18 | 51.95% |
| F230616P00018350 | 2023-03-22 2:19PM EDT | 18.35 | 6.55 | 6.55 | 6.70 | 0.00 | - | 3 | 213 | 53.52% |
| F230616P00019000 | 2023-03-14 1:15PM EDT | 19.00 | 7.10 | 7.25 | 7.35 | 0.00 | - | 1 | 10 | 56.64% |
| F230616P00019350 | 2023-03-23 11:07AM EDT | 19.35 | 7.60 | 7.60 | 7.70 | -0.60 | -7.32% | 13 | 14 | 58.59% |
| F230616P00020000 | 2023-02-24 10:48AM EDT | 20.00 | 8.25 | 8.20 | 8.30 | 0.00 | - | 50 | 1 | 49.22% |
| F230616P00020350 | 2023-03-16 9:38AM EDT | 20.35 | 8.76 | 8.55 | 8.65 | 0.00 | - | 2 | 98 | 50.00% |
| F230616P00021000 | 2023-01-23 2:39PM EDT | 21.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| F230616P00021350 | 2023-03-22 12:46PM EDT | 21.35 | 9.65 | 9.55 | 9.70 | +0.06 | +0.63% | 40 | 257 | 67.19% |
| F230616P00022000 | 2023-01-27 10:49AM EDT | 22.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 25 | 760 | 0.00% |
| F230616P00022350 | 2023-01-26 4:40PM EDT | 22.35 | 10.20 | 10.35 | 10.55 | 0.00 | - | - | 6 | 0.00% |
| F230616P00023000 | 2023-01-26 4:40PM EDT | 23.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| F230616P00023350 | 2023-02-13 1:13AM EDT | 23.35 | 11.55 | - | - | 0.00 | - | - | - | 0.00% |
| F230616P00024000 | 2023-01-06 3:05PM EDT | 24.00 | 11.55 | 10.75 | 11.05 | 0.00 | - | 3 | 4 | 0.00% |
| F230616P00024350 | 2023-02-13 1:13AM EDT | 24.35 | 11.70 | - | - | 0.00 | - | - | - | 0.00% |
| F230616P00025000 | 2023-01-12 2:31PM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| F230616P00025350 | 2023-01-17 1:39PM EDT | 25.35 | 13.45 | 12.30 | 12.40 | 0.00 | - | - | 18 | 0.00% |
| F230616P00026000 | 2023-01-17 1:39PM EDT | 26.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 0.00% |
| F230616P00026350 | 2023-02-02 2:04PM EDT | 26.35 | 12.62 | 13.20 | 13.35 | 0.00 | - | - | 24 | 0.00% |
| F230616P00027000 | 2023-02-02 2:04PM EDT | 27.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| F230616P00027350 | 2023-01-27 12:29PM EDT | 27.35 | 15.08 | 15.35 | 15.55 | 0.00 | - | - | 8 | 0.00% |
| F230616P00028000 | 2023-01-27 12:29PM EDT | 28.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| F230616P00029350 | 2023-01-25 10:31AM EDT | 29.35 | 17.50 | 17.35 | 17.55 | 0.00 | - | - | 14 | 0.00% |
| F230616P00030000 | 2023-01-25 10:31AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
