Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 09:53AM EDT. Mercado abierto.
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119C00001350 | 2023-03-29 10:15AM EDT | 1.35 | 10.50 | 11.05 | 11.15 | 0.00 | - | 2 | 97 | 117.19% |
| F240119C00002000 | 2022-08-11 11:02AM EDT | 2.00 | 13.72 | 13.80 | 13.95 | +0.62 | +4.73% | 12 | 103 | 0.00% |
| F240119C00003000 | 2022-08-09 1:08PM EDT | 3.00 | 12.25 | 12.75 | 13.00 | 0.00 | - | 300 | 39 | 0.00% |
| F240119C00003350 | 2023-03-30 3:04PM EDT | 3.35 | 8.99 | 9.05 | 9.15 | 0.00 | - | 2 | 366 | 69.53% |
| F240119C00004000 | 2022-08-11 11:03AM EDT | 4.00 | 11.75 | 11.80 | 12.00 | +0.60 | +5.38% | 58 | 394 | 383.59% |
| F240119C00004350 | 2023-03-30 2:23PM EDT | 4.35 | 7.97 | 8.00 | 8.15 | 0.00 | - | 5 | 1,267 | 56.25% |
| F240119C00005000 | 2023-03-30 3:09PM EDT | 5.00 | 7.33 | 7.40 | 7.50 | 0.00 | - | 5 | 39 | 49.22% |
| F240119C00007350 | 2023-03-31 9:30AM EDT | 7.35 | 5.24 | 5.20 | 5.30 | +0.14 | +2.75% | 50 | 3,702 | 45.22% |
| F240119C00008000 | 2022-08-11 1:43PM EDT | 8.00 | 8.20 | 8.10 | 8.30 | +0.75 | +10.07% | 22 | 3,674 | 173.39% |
| F240119C00009350 | 2023-03-31 9:34AM EDT | 9.35 | 3.60 | 3.55 | 3.65 | +0.13 | +3.75% | 1 | 12,329 | 42.29% |
| F240119C00010000 | 2023-03-30 1:34PM EDT | 10.00 | 3.00 | 3.05 | 3.15 | 0.00 | - | 15 | 1,836 | 40.58% |
| F240119C00011350 | 2023-03-30 3:51PM EDT | 11.35 | 2.20 | 2.27 | 2.31 | 0.00 | - | 119 | 38,569 | 39.75% |
| F240119C00012000 | 2022-08-11 2:10PM EDT | 12.00 | 5.20 | 5.20 | 5.30 | +0.53 | +11.35% | 267 | 26,310 | 119.68% |
| F240119C00014350 | 2023-03-31 9:30AM EDT | 14.35 | 0.87 | 0.93 | 0.97 | -0.04 | -4.40% | 3 | 102,779 | 36.60% |
| F240119C00015000 | 2023-03-31 9:30AM EDT | 15.00 | 0.76 | 0.76 | 0.79 | +0.02 | +2.70% | 1 | 26,298 | 36.28% |
| F240119C00016350 | 2023-03-31 9:37AM EDT | 16.35 | 0.49 | 0.48 | 0.50 | +0.03 | +6.52% | 1 | 66,043 | 35.50% |
| F240119C00017000 | 2022-08-11 2:13PM EDT | 17.00 | 2.81 | 2.78 | 2.82 | +0.39 | +16.12% | 464 | 51,406 | 92.63% |
| F240119C00019350 | 2023-03-30 3:57PM EDT | 19.35 | 0.18 | 0.17 | 0.20 | 0.00 | - | 117 | 118,416 | 35.94% |
| F240119C00020000 | 2023-03-30 3:03PM EDT | 20.00 | 0.15 | 0.13 | 0.15 | 0.00 | - | 1,111 | 1,198 | 35.35% |
| F240119C00021350 | 2023-03-30 3:12PM EDT | 21.35 | 0.10 | 0.08 | 0.11 | 0.00 | - | 64 | 30,532 | 36.33% |
| F240119C00022000 | 2022-08-11 2:12PM EDT | 22.00 | 1.46 | 1.45 | 1.46 | +0.23 | +18.70% | 31 | 22,414 | 81.20% |
| F240119C00024350 | 2023-03-31 9:30AM EDT | 24.35 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 54,729 | 38.48% |
| F240119C00025000 | 2022-08-11 2:30PM EDT | 25.00 | 1.00 | 0.98 | 1.02 | +0.19 | +23.46% | 138 | 47,849 | 77.73% |
| F240119C00026350 | 2023-03-30 12:40PM EDT | 26.35 | 0.05 | 0.02 | 0.05 | 0.00 | - | 19 | 9,506 | 40.82% |
| F240119C00027000 | 2022-08-11 1:46PM EDT | 27.00 | 0.77 | 0.76 | 0.80 | +0.11 | +16.67% | 83 | 8,896 | 75.98% |
| F240119C00029350 | 2023-03-30 10:24AM EDT | 29.35 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 51,413 | 43.95% |
| F240119C00030000 | 2022-08-11 2:38PM EDT | 30.00 | 0.55 | 0.54 | 0.55 | +0.09 | +19.57% | 107 | 54,844 | 74.12% |
| F240119C00031350 | 2023-03-28 10:17AM EDT | 31.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 4,218 | 44.92% |
| F240119C00032000 | 2022-08-11 1:56PM EDT | 32.00 | 0.42 | 0.43 | 0.46 | +0.07 | +20.00% | 25 | 3,514 | 73.73% |
| F240119C00034350 | 2023-03-30 1:04PM EDT | 34.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 16,031 | 48.44% |
| F240119C00035000 | 2022-08-11 1:08PM EDT | 35.00 | 0.30 | 0.30 | 0.35 | +0.02 | +7.14% | 26 | 13,362 | 72.85% |
| F240119C00036350 | 2023-03-29 3:31PM EDT | 36.35 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 8,709 | 52.54% |
| F240119C00037000 | 2022-08-11 1:33PM EDT | 37.00 | 0.27 | 0.23 | 0.27 | +0.03 | +12.50% | 12 | 6,610 | 71.58% |
| F240119C00039350 | 2023-03-31 9:30AM EDT | 39.35 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 69,420 | 51.17% |
| F240119C00040000 | 2022-08-11 1:54PM EDT | 40.00 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 106 | 57,129 | 73.05% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119P00001350 | 2023-03-14 10:35AM EDT | 1.35 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3,746 | 109.38% |
| F240119P00002000 | 2022-08-10 1:55PM EDT | 2.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 3,614 | 109.38% |
| F240119P00002350 | 2023-03-28 2:45PM EDT | 2.35 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 2,352 | 87.50% |
| F240119P00003000 | 2022-08-11 12:10PM EDT | 3.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 220 | 3,764 | 90.63% |
| F240119P00003350 | 2023-03-30 12:40PM EDT | 3.35 | 0.05 | 0.03 | 0.07 | 0.00 | - | 12 | 888 | 77.73% |
| F240119P00004000 | 2022-08-05 10:21AM EDT | 4.00 | 0.11 | 0.05 | 0.26 | 0.00 | - | 20 | 702 | 85.16% |
| F240119P00004350 | 2023-03-30 12:32PM EDT | 4.35 | 0.09 | 0.06 | 0.11 | 0.00 | - | 7 | 3,230 | 69.53% |
| F240119P00005000 | 2023-03-30 11:19AM EDT | 5.00 | 0.11 | 0.09 | 0.11 | 0.00 | - | 1 | 375 | 63.28% |
| F240119P00007350 | 2023-03-30 12:44PM EDT | 7.35 | 0.30 | 0.26 | 0.28 | 0.00 | - | 5 | 51,186 | 51.27% |
| F240119P00008000 | 2022-08-11 12:27PM EDT | 8.00 | 0.53 | 0.51 | 0.58 | -0.04 | -7.02% | 514 | 23,877 | 57.42% |
| F240119P00009350 | 2023-03-30 2:52PM EDT | 9.35 | 0.64 | 0.58 | 0.64 | 0.00 | - | 14 | 62,670 | 46.24% |
| F240119P00010000 | 2023-03-30 1:49PM EDT | 10.00 | 0.81 | 0.74 | 0.78 | 0.00 | - | 132 | 14,868 | 43.75% |
| F240119P00011350 | 2023-03-30 3:48PM EDT | 11.35 | 1.28 | 1.20 | 1.23 | 0.00 | - | 248 | 102,974 | 40.87% |
| F240119P00012000 | 2022-08-11 1:18PM EDT | 12.00 | 1.48 | 1.46 | 1.51 | -0.25 | -14.45% | 22 | 76,981 | 39.80% |
| F240119P00014350 | 2023-03-30 1:16PM EDT | 14.35 | 2.90 | 2.79 | 2.83 | 0.00 | - | 760 | 84,792 | 36.28% |
| F240119P00015000 | 2023-03-30 10:19AM EDT | 15.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 3 | 239 | 35.94% |
| F240119P00016350 | 2023-03-30 12:46PM EDT | 16.35 | 4.52 | 4.30 | 4.40 | 0.00 | - | 21 | 63,793 | 36.23% |
| F240119P00017000 | 2022-08-11 12:38PM EDT | 17.00 | 3.80 | 3.75 | 3.90 | -0.02 | -0.52% | 94 | 59,599 | 0.00% |
| F240119P00019350 | 2023-03-30 12:15PM EDT | 19.35 | 7.20 | 6.95 | 7.10 | 0.00 | - | 24 | 28,662 | 37.11% |
| F240119P00020000 | 2023-02-24 1:22PM EDT | 20.00 | 8.10 | 7.55 | 7.75 | 0.00 | - | 1 | 6 | 39.06% |
| F240119P00021350 | 2023-03-21 2:15PM EDT | 21.35 | 9.80 | 8.70 | 9.30 | 0.00 | - | - | 996 | 50.64% |
| F240119P00022000 | 2022-08-09 9:34AM EDT | 22.00 | 7.50 | 7.25 | 7.35 | 0.00 | - | 36 | 2,060 | 0.00% |
| F240119P00024350 | 2023-03-29 3:07PM EDT | 24.35 | 12.40 | 11.90 | 12.05 | 0.00 | - | 4 | 31 | 47.07% |
| F240119P00025000 | 2022-08-11 11:51AM EDT | 25.00 | 9.90 | 9.75 | 9.85 | -0.02 | -0.20% | 1 | 2,029 | 0.00% |
| F240119P00027000 | 2022-07-21 11:18AM EDT | 27.00 | 14.33 | 11.40 | 11.65 | 0.00 | - | 2 | 43 | 0.00% |
| F240119P00029350 | 2023-03-16 1:05PM EDT | 29.35 | 17.50 | 16.80 | 17.10 | 0.00 | - | - | 0 | 59.28% |
| F240119P00030000 | 2022-08-11 9:30AM EDT | 30.00 | 14.32 | 14.25 | 14.40 | -0.18 | -1.24% | 1 | 547 | 0.00% |
| F240119P00034350 | 2023-03-13 9:30AM EDT | 34.35 | 22.50 | 21.75 | 22.10 | 0.00 | - | - | 0 | 52.34% |
| F240119P00035000 | 2022-08-09 1:08PM EDT | 35.00 | 19.95 | 19.00 | 19.45 | 0.00 | - | 10 | 0 | 0.00% |
| F240119P00037000 | 2022-08-11 12:00PM EDT | 37.00 | 21.20 | 21.05 | 21.35 | -0.57 | -2.62% | 2 | 0 | 0.00% |
| F240119P00039350 | 2023-03-16 11:33AM EDT | 39.35 | 27.60 | 26.85 | 27.00 | 0.00 | - | - | 12 | 57.81% |
| F240119P00040000 | 2022-08-08 11:47AM EDT | 40.00 | 24.45 | 23.95 | 24.40 | 0.00 | - | 9 | 22 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
