U.S. markets open in 7 hours 27 minutes
F S&P 500
4,381.75 +9.75 (+0.22%) F Dow Jones
34,405.00 +68.00 (+0.20%) F Nasdaq
14,908.50 +45.75 (+0.31%) E-mini Russell 2000 Index Futur
1,804.00 +6.10 (+0.34%) Petróleo
90.26 +0.63 (+0.70%) Oro
1,944.00 +4.40 (+0.23%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EDT
Fuera de horario:
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 | 2023-09-13 9:30AM EDT | 1.35 | 11.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240119C00002000 | 2023-02-09 2:23PM EDT | 2.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 729 | 88 | 0.00% |
| F240119C00002350 | 2023-09-18 11:14AM EDT | 2.35 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240119C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 306 | 37 | 0.00% |
| F240119C00003350 | 2023-09-07 10:10AM EDT | 3.35 | 8.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240119C00004000 | 2023-02-09 2:49PM EDT | 4.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,210 | 360 | 0.00% |
| F240119C00004350 | 2023-09-11 1:08PM EDT | 4.35 | 7.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119C00005000 | 2023-09-15 12:56PM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240119C00006000 | 2023-09-19 12:23PM EDT | 6.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119C00007350 | 2023-09-20 9:32AM EDT | 7.35 | 5.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240119C00008000 | 2023-02-09 3:31PM EDT | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240119C00009350 | 2023-09-21 3:07PM EDT | 9.35 | 3.05 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| F240119C00010000 | 2023-09-21 10:54AM EDT | 10.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240119C00011350 | 2023-09-21 3:47PM EDT | 11.35 | 1.43 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| F240119C00012000 | 2023-02-09 4:59PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 0.00% |
| F240119C00013000 | 2023-09-21 3:32PM EDT | 13.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 562 | 0 | 3.13% |
| F240119C00014350 | 2023-09-21 3:55PM EDT | 14.35 | 0.26 | 0.00 | 0.00 | 0.00 | - | 496 | 0 | 6.25% |
| F240119C00015000 | 2023-09-21 3:57PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 979 | 0 | 12.50% |
| F240119C00016350 | 2023-09-21 2:44PM EDT | 16.35 | 0.07 | 0.00 | 0.00 | 0.00 | - | 625 | 0 | 12.50% |
| F240119C00017000 | 2023-02-09 4:36PM EDT | 17.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,549 | 63,779 | 12.50% |
| F240119C00018000 | 2023-09-21 3:36PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 12.50% |
| F240119C00019350 | 2023-09-21 3:55PM EDT | 19.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| F240119C00020000 | 2023-09-21 10:35AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240119C00021350 | 2023-09-21 3:53PM EDT | 21.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240119C00022000 | 2023-02-09 3:44PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 740 | 29,145 | 25.00% |
| F240119C00024350 | 2023-09-21 12:09PM EDT | 24.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| F240119C00025000 | 2023-02-09 4:07PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 58,293 | 25.00% |
| F240119C00026350 | 2023-09-21 10:39AM EDT | 26.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| F240119C00027000 | 2023-02-09 4:43PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 9,168 | 25.00% |
| F240119C00029350 | 2023-09-21 10:34AM EDT | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| F240119C00030000 | 2023-02-09 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 55,294 | 25.00% |
| F240119C00031350 | 2023-09-19 1:02PM EDT | 31.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240119C00032000 | 2023-02-09 11:42AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 4,235 | 50.00% |
| F240119C00034350 | 2023-09-19 1:56PM EDT | 34.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| F240119C00035000 | 2023-02-09 4:16PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15,784 | 50.00% |
| F240119C00036350 | 2023-08-29 9:42AM EDT | 36.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240119C00037000 | 2023-02-09 4:42PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 8,705 | 50.00% |
| F240119C00039350 | 2023-09-19 12:09PM EDT | 39.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240119C00040000 | 2023-02-09 4:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 66,158 | 50.00% |
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 | 2023-08-24 3:18PM EDT | 1.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240119P00002000 | 2023-02-03 1:01PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 3,758 | 50.00% |
| F240119P00002350 | 2023-06-29 10:52AM EDT | 2.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 2,601 | 120.31% |
| F240119P00003000 | 2023-02-09 4:31PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,332 | 50.00% |
| F240119P00003350 | 2023-09-05 10:29AM EDT | 3.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240119P00004000 | 2023-02-07 1:51PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 885 | 50.00% |
| F240119P00004350 | 2023-09-21 10:04AM EDT | 4.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| F240119P00005000 | 2023-09-18 11:40AM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240119P00006000 | 2023-09-21 3:20PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240119P00007350 | 2023-09-21 3:21PM EDT | 7.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,004 | 0 | 25.00% |
| F240119P00008000 | 2023-02-09 4:16PM EDT | 8.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 25.00% |
| F240119P00009350 | 2023-09-21 3:44PM EDT | 9.35 | 0.14 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| F240119P00010000 | 2023-09-21 3:54PM EDT | 10.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 12.50% |
| F240119P00011350 | 2023-09-21 2:26PM EDT | 11.35 | 0.52 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 3.13% |
| F240119P00012000 | 2023-02-09 4:48PM EDT | 12.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 0.78% |
| F240119P00013000 | 2023-09-21 3:34PM EDT | 13.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| F240119P00014350 | 2023-09-21 11:36AM EDT | 14.35 | 2.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00015000 | 2023-09-21 2:31PM EDT | 15.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240119P00016350 | 2023-09-19 2:54PM EDT | 16.35 | 3.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240119P00017000 | 2023-02-09 1:28PM EDT | 17.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 27 | 63,896 | 0.00% |
| F240119P00018000 | 2023-09-11 3:01PM EDT | 18.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00019350 | 2023-09-19 3:50PM EDT | 19.35 | 6.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F240119P00020000 | 2023-08-21 9:44AM EDT | 20.00 | 8.00 | 7.40 | 7.70 | 0.00 | - | 5 | 0 | 0.00% |
| F240119P00021350 | 2023-08-31 11:20AM EDT | 21.35 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240119P00022000 | 2023-02-06 10:30AM EDT | 22.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 0.00% |
| F240119P00024350 | 2023-07-11 12:31PM EDT | 24.35 | 9.20 | 12.10 | 12.30 | 0.00 | - | 2 | 26 | 60.55% |
| F240119P00025000 | 2023-02-07 10:42AM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| F240119P00026350 | 2023-07-12 9:51AM EDT | 26.35 | 10.95 | 14.15 | 14.35 | 0.00 | - | 6 | 0 | 73.83% |
| F240119P00027000 | 2022-12-21 2:15PM EDT | 27.00 | 15.25 | 14.55 | 14.85 | 0.00 | - | 10 | 13 | 67.58% |
| F240119P00029350 | 2023-04-10 9:43AM EDT | 29.35 | 17.05 | 17.40 | 17.55 | 0.00 | - | 32 | 0 | 102.93% |
| F240119P00030000 | 2023-02-01 1:38PM EDT | 30.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| F240119P00031350 | 2023-04-10 9:43AM EDT | 31.35 | 19.05 | 19.40 | 19.55 | 0.00 | - | 2 | 0 | 108.11% |
| F240119P00032000 | 2022-10-03 2:58PM EDT | 32.00 | 20.47 | 18.30 | 18.70 | 0.00 | - | 2 | 9 | 0.00% |
| F240119P00034350 | 2023-07-03 11:13AM EDT | 34.35 | 19.10 | 21.20 | 21.30 | 0.00 | - | 2 | 0 | 0.00% |
| F240119P00035000 | 2022-11-23 3:53PM EDT | 35.00 | 20.95 | 23.35 | 23.70 | 0.00 | - | 2 | 0 | 141.70% |
| F240119P00036350 | 2023-04-10 9:40AM EDT | 36.35 | 24.05 | 24.40 | 24.55 | 0.00 | - | 2 | 0 | 119.53% |
| F240119P00037000 | 2023-01-23 3:19PM EDT | 37.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| F240119P00039350 | 2023-07-17 1:52PM EDT | 39.35 | 25.25 | 27.45 | 27.65 | 0.00 | - | 1 | 0 | 131.06% |
| F240119P00040000 | 2023-02-06 11:00AM EDT | 40.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
