Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:28PM EDT. Mercado abierto.
Llamadaspor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215C00003000 | 2023-08-28 10:10AM EDT | 3.00 | 9.00 | 9.30 | 9.35 | 0.00 | - | 2 | 5 | 162.50% |
| F231215C00005000 | 2023-09-19 12:21PM EDT | 5.00 | 7.52 | 7.30 | 7.40 | 0.00 | - | 2 | 13 | 114.84% |
| F231215C00006000 | 2023-09-14 3:51PM EDT | 6.00 | 6.67 | 6.30 | 6.40 | 0.00 | - | 2 | 3 | 93.75% |
| F231215C00007000 | 2023-09-18 11:40AM EDT | 7.00 | 5.47 | 5.30 | 5.40 | 0.00 | - | 1 | 24 | 76.17% |
| F231215C00008000 | 2023-09-22 3:01PM EDT | 8.00 | 4.55 | 4.35 | 4.40 | 0.00 | - | 10 | 167 | 64.45% |
| F231215C00009000 | 2023-09-25 11:43AM EDT | 9.00 | 3.75 | 3.35 | 3.40 | 0.00 | - | 1 | 181 | 52.73% |
| F231215C00010000 | 2023-09-26 1:18PM EDT | 10.00 | 2.63 | 2.44 | 2.49 | 0.00 | - | 9 | 2,468 | 46.09% |
| F231215C00011000 | 2023-09-27 12:03PM EDT | 11.00 | 1.62 | 1.60 | 1.65 | -0.10 | -5.81% | 2 | 5,737 | 40.23% |
| F231215C00012000 | 2023-09-27 12:01PM EDT | 12.00 | 0.97 | 0.95 | 0.98 | -0.07 | -6.73% | 116 | 8,806 | 37.01% |
| F231215C00013000 | 2023-09-27 12:02PM EDT | 13.00 | 0.51 | 0.50 | 0.51 | -0.05 | -8.93% | 1,082 | 23,797 | 34.96% |
| F231215C00014000 | 2023-09-27 12:05PM EDT | 14.00 | 0.25 | 0.24 | 0.25 | -0.02 | -7.41% | 237 | 28,462 | 34.67% |
| F231215C00015000 | 2023-09-27 11:45AM EDT | 15.00 | 0.12 | 0.11 | 0.12 | -0.02 | -14.29% | 24 | 25,717 | 35.16% |
| F231215C00016000 | 2023-09-27 11:11AM EDT | 16.00 | 0.07 | 0.00 | 0.00 | +0.01 | +16.67% | 30 | 17,081 | 12.50% |
| F231215C00017000 | 2023-09-27 10:03AM EDT | 17.00 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 10 | 9,597 | 12.50% |
| F231215C00018000 | 2023-09-27 9:57AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 4 | 3,655 | 42.19% |
| F231215C00019000 | 2023-09-27 12:10PM EDT | 19.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,462 | 47.27% |
| F231215C00020000 | 2023-09-25 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 4,563 | 48.44% |
| F231215C00021000 | 2023-09-25 11:25AM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 756 | 52.34% |
| F231215C00022000 | 2023-09-26 3:12PM EDT | 22.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 8,731 | 53.91% |
| F231215C00023000 | 2023-09-14 9:34AM EDT | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 1,586 | 61.72% |
| F231215C00025000 | 2023-09-14 9:31AM EDT | 25.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 67.97% |
Ponepor15 de diciembre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215P00003000 | 2023-09-13 10:10AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 100 | 186 | 125.00% |
| F231215P00004000 | 2023-08-25 2:33PM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 300 | 336 | 101.56% |
| F231215P00005000 | 2023-09-19 1:31PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 335 | 82.81% |
| F231215P00006000 | 2023-09-18 3:29PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,002 | 1,308 | 50.00% |
| F231215P00007000 | 2023-09-27 11:42AM EDT | 7.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 1,278 | 25.00% |
| F231215P00008000 | 2023-09-27 9:46AM EDT | 8.00 | 0.04 | 0.04 | 0.00 | 0.00 | - | 10 | 2,009 | 25.00% |
| F231215P00009000 | 2023-09-27 11:29AM EDT | 9.00 | 0.07 | 0.07 | 0.00 | 0.00 | - | 5 | 6,365 | 12.50% |
| F231215P00010000 | 2023-09-27 11:25AM EDT | 10.00 | 0.14 | 0.15 | 0.16 | -0.01 | -6.67% | 6 | 15,430 | 41.41% |
| F231215P00011000 | 2023-09-27 12:03PM EDT | 11.00 | 0.31 | 0.32 | 0.33 | +0.01 | +3.33% | 110 | 33,087 | 37.50% |
| F231215P00012000 | 2023-09-27 12:09PM EDT | 12.00 | 0.65 | 0.64 | 0.66 | +0.03 | +4.84% | 351 | 75,234 | 34.77% |
| F231215P00013000 | 2023-09-27 12:01PM EDT | 13.00 | 1.17 | 1.16 | 1.21 | +0.03 | +2.63% | 1,144 | 20,515 | 33.59% |
| F231215P00014000 | 2023-09-26 3:07PM EDT | 14.00 | 1.85 | 1.91 | 1.95 | 0.00 | - | 8 | 12,121 | 33.01% |
| F231215P00015000 | 2023-09-26 2:52PM EDT | 15.00 | 2.76 | 2.78 | 2.87 | 0.00 | - | 1 | 4,388 | 36.82% |
| F231215P00016000 | 2023-09-22 9:31AM EDT | 16.00 | 3.85 | 3.70 | 3.85 | 0.00 | - | 1 | 2,226 | 42.77% |
| F231215P00017000 | 2023-09-12 3:03PM EDT | 17.00 | 4.55 | 4.65 | 4.80 | 0.00 | - | 4 | 59 | 43.75% |
| F231215P00018000 | 2023-09-26 12:35PM EDT | 18.00 | 5.50 | 5.65 | 5.75 | 0.00 | - | 2 | 40 | 39.84% |
| F231215P00019000 | 2023-08-11 11:35AM EDT | 19.00 | 6.90 | 6.60 | 6.85 | 0.00 | - | 1 | 1 | 61.33% |
| F231215P00020000 | 2023-08-29 12:53PM EDT | 20.00 | 7.97 | 7.65 | 7.80 | 0.00 | - | 12 | 40 | 59.77% |
| F231215P00021000 | 2023-08-02 9:50AM EDT | 21.00 | 7.90 | 8.80 | 8.90 | 0.00 | - | 1 | 0 | 71.29% |
| F231215P00022000 | 2023-07-07 12:32PM EDT | 22.00 | 6.85 | 9.05 | 9.20 | 0.00 | - | 3 | 0 | 0.00% |
| F231215P00023000 | 2023-07-13 10:32AM EDT | 23.00 | 7.80 | 10.75 | 11.00 | 0.00 | - | 1 | 0 | 83.20% |
| F231215P00025000 | 2023-08-15 3:41PM EDT | 25.00 | 13.00 | 12.25 | 12.50 | 0.00 | - | 350 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
