U.S. markets open in 6 hours 46 minutes
F S&P 500
4,584.00 -5.50 (-0.12%) F Dow Jones
36,157.00 -9.00 (-0.02%) F Nasdaq
15,995.50 -43.25 (-0.27%) E-mini Russell 2000 Index Futur
1,869.80 +0.10 (+0.01%) Petróleo
70.68 +1.34 (+1.93%) Oro
2,046.30 -0.10 (-0.00%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EST
Fuera de horario:
Llamadaspor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00000350 | 2023-12-01 2:49PM EST | 0.35 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F240621C00001000 | 2023-02-09 3:58PM EST | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
| F240621C00001350 | 2023-10-30 2:20PM EST | 1.35 | 8.40 | 8.00 | 10.85 | 0.00 | - | 11 | 0 | 0.00% |
| F240621C00002000 | 2023-02-08 12:14PM EST | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00002350 | 2023-12-07 11:57AM EST | 2.35 | 8.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00003000 | 2023-02-02 1:22PM EST | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240621C00003350 | 2023-11-14 9:54AM EST | 3.35 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240621C00004000 | 2023-02-09 3:06PM EST | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
| F240621C00004350 | 2023-12-06 9:32AM EST | 4.35 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240621C00005000 | 2023-12-06 3:45PM EST | 5.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00006000 | 2023-12-06 11:52AM EST | 6.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240621C00007350 | 2023-12-07 12:54PM EST | 7.35 | 3.56 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F240621C00008000 | 2023-02-09 1:07PM EST | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240621C00009350 | 2023-12-07 3:55PM EST | 9.35 | 1.92 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| F240621C00010000 | 2023-12-07 3:16PM EST | 10.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 0.00% |
| F240621C00011000 | 2023-12-07 3:58PM EST | 11.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.78% |
| F240621C00011350 | 2023-12-07 3:56PM EST | 11.35 | 0.80 | 0.00 | 0.00 | 0.00 | - | 228 | 0 | 1.56% |
| F240621C00012000 | 2023-12-07 3:39PM EST | 12.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| F240621C00013000 | 2023-12-07 3:55PM EST | 13.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| F240621C00014000 | 2023-12-07 3:55PM EST | 14.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 12.50% |
| F240621C00014350 | 2023-12-07 3:34PM EST | 14.35 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| F240621C00015000 | 2023-12-07 3:43PM EST | 15.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 524 | 0 | 12.50% |
| F240621C00016000 | 2023-12-07 2:32PM EST | 16.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F240621C00016350 | 2023-12-07 2:26PM EST | 16.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| F240621C00017000 | 2023-12-07 2:20PM EST | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| F240621C00018000 | 2023-12-07 2:06PM EST | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| F240621C00019000 | 2023-12-07 11:03AM EST | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| F240621C00019350 | 2023-12-07 2:10PM EST | 19.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 25.00% |
| F240621C00020000 | 2023-12-07 11:11AM EST | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240621C00021350 | 2023-12-07 2:14PM EST | 21.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 25.00% |
| F240621C00022000 | 2023-02-09 10:48AM EST | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 25.00% |
| F240621C00024350 | 2023-12-07 2:25PM EST | 24.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 25.00% |
| F240621C00025000 | 2023-02-09 2:47PM EST | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 25.00% |
| F240621C00029350 | 2023-12-07 2:26PM EST | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 25.00% |
| F240621C00030000 | 2023-02-09 2:21PM EST | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 3,358 | 25.00% |
Ponepor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00000350 | 2023-10-06 2:51PM EST | 0.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 8,355 | 187.50% |
| F240621P00001000 | 2023-02-09 9:30AM EST | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
| F240621P00001350 | 2023-11-02 1:52PM EST | 1.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 758 | 112.50% |
| F240621P00002000 | 2023-01-27 1:26PM EST | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
| F240621P00002350 | 2023-12-06 3:15PM EST | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| F240621P00003000 | 2023-02-09 9:58AM EST | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 50.00% |
| F240621P00003350 | 2023-12-06 12:42PM EST | 3.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240621P00004000 | 2023-02-09 12:12PM EST | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 25.00% |
| F240621P00004350 | 2023-12-06 10:58AM EST | 4.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240621P00005000 | 2023-12-05 12:25PM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240621P00006000 | 2023-12-06 12:42PM EST | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240621P00007350 | 2023-12-06 3:22PM EST | 7.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| F240621P00008000 | 2023-02-09 1:55PM EST | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F240621P00009350 | 2023-12-07 3:35PM EST | 9.35 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 6.25% |
| F240621P00010000 | 2023-12-07 3:08PM EST | 10.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| F240621P00011000 | 2023-12-06 1:33PM EST | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240621P00011350 | 2023-12-07 10:31AM EST | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240621P00012000 | 2023-12-07 2:58PM EST | 12.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| F240621P00013000 | 2023-12-06 12:29PM EST | 13.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621P00014000 | 2023-11-20 10:30AM EST | 14.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621P00014350 | 2023-11-30 3:38PM EST | 14.35 | 4.16 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| F240621P00015000 | 2023-12-04 9:35AM EST | 15.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240621P00016000 | 2023-12-01 12:41PM EST | 16.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240621P00016350 | 2023-11-29 10:09AM EST | 16.35 | 5.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621P00017000 | 2023-02-09 12:22PM EST | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 255 | 3,490 | 0.00% |
| F240621P00018000 | 2023-10-26 11:19AM EST | 18.00 | 6.80 | 7.50 | 7.65 | 0.00 | - | - | 0 | 61.13% |
| F240621P00019350 | 2023-10-30 12:07PM EST | 19.35 | 9.60 | 8.70 | 8.85 | 0.00 | - | 10 | 2 | 58.30% |
| F240621P00020000 | 2023-11-01 1:30PM EST | 20.00 | 10.15 | 9.35 | 9.80 | 0.00 | - | 11 | 25 | 68.85% |
| F240621P00021350 | 2023-06-28 12:06PM EST | 21.35 | 6.95 | 7.90 | 8.20 | 0.00 | - | 8 | 0 | 0.00% |
| F240621P00022000 | 2023-02-03 2:45PM EST | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240621P00024350 | 2023-08-02 9:45AM EST | 24.35 | 11.25 | 12.15 | 12.20 | 0.00 | - | 1 | 1 | 0.00% |
| F240621P00025000 | 2023-02-09 11:30AM EST | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| F240621P00029350 | 2023-11-09 1:43PM EST | 29.35 | 19.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240621P00030000 | 2022-11-18 2:23PM EST | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.