F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
En dinero
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 | 2023-06-01 1:50PM EDT | 0.35 | 11.75 | 11.70 | 11.80 | +0.20 | +1.73% | 6 | 83 | 190.63% |
| F240621C00001000 | 2023-02-09 4:58PM EDT | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
| F240621C00001350 | 2023-05-10 1:58PM EDT | 1.35 | 10.42 | 10.70 | 10.80 | 0.00 | - | 1 | 111 | 109.38% |
| F240621C00002000 | 2023-02-08 1:14PM EDT | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00002350 | 2023-06-01 2:37PM EDT | 2.35 | 9.78 | 9.70 | 9.80 | +0.38 | +4.04% | 1 | 18 | 81.25% |
| F240621C00003000 | 2023-02-02 2:22PM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240621C00003350 | 2023-05-24 1:25PM EDT | 3.35 | 7.95 | 8.70 | 8.80 | 0.00 | - | 1 | 19 | 64.06% |
| F240621C00004000 | 2023-02-09 4:06PM EDT | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
| F240621C00004350 | 2023-05-31 3:23PM EDT | 4.35 | 7.70 | 7.75 | 7.80 | 0.00 | - | 2 | 254 | 51.95% |
| F240621C00005000 | 2023-05-31 3:17PM EDT | 5.00 | 7.10 | 7.10 | 7.25 | 0.00 | - | 26 | 188 | 58.20% |
| F240621C00007350 | 2023-06-01 1:18PM EDT | 7.35 | 4.96 | 4.95 | 5.05 | -0.04 | -0.80% | 10 | 1,088 | 44.14% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240621C00009350 | 2023-06-01 3:22PM EDT | 9.35 | 3.46 | 3.40 | 3.50 | +0.01 | +0.29% | 148 | 4,285 | 41.16% |
| F240621C00010000 | 2023-06-01 3:12PM EDT | 10.00 | 3.05 | 2.95 | 3.05 | +0.09 | +3.04% | 202 | 1,384 | 40.09% |
| F240621C00011350 | 2023-06-01 1:43PM EDT | 11.35 | 2.17 | 2.15 | 2.23 | +0.02 | +0.93% | 9 | 8,089 | 38.14% |
| F240621C00012000 | 2023-02-09 3:22PM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 74 | 5,589 | 0.00% |
| F240621C00014350 | 2023-06-01 3:07PM EDT | 14.35 | 1.01 | 0.96 | 1.01 | +0.03 | +3.06% | 77 | 18,347 | 35.74% |
| F240621C00015000 | 2023-06-01 2:45PM EDT | 15.00 | 0.82 | 0.79 | 0.84 | +0.02 | +2.50% | 115 | 4,558 | 35.40% |
| F240621C00016350 | 2023-06-01 12:07PM EDT | 16.35 | 0.54 | 0.54 | 0.55 | -0.01 | -1.82% | 2 | 13,182 | 34.52% |
| F240621C00017000 | 2023-02-09 4:52PM EDT | 17.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,421 | 10,411 | 6.25% |
| F240621C00019350 | 2023-06-01 2:07PM EDT | 19.35 | 0.23 | 0.23 | 0.25 | -0.01 | -4.17% | 4 | 6,970 | 35.06% |
| F240621C00020000 | 2023-06-01 12:20PM EDT | 20.00 | 0.21 | 0.19 | 0.22 | 0.00 | - | 14 | 593 | 35.55% |
| F240621C00021350 | 2023-06-01 1:34PM EDT | 21.35 | 0.15 | 0.14 | 0.15 | 0.00 | - | 6 | 3,396 | 35.45% |
| F240621C00022000 | 2023-02-09 11:48AM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 12.50% |
| F240621C00024350 | 2023-06-01 3:08PM EDT | 24.35 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 12 | 6,984 | 37.40% |
| F240621C00025000 | 2023-02-09 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 12.50% |
| F240621C00029350 | 2023-06-01 2:12PM EDT | 29.35 | 0.04 | 0.02 | 0.04 | 0.00 | - | 74 | 5,501 | 39.45% |
| F240621C00030000 | 2023-02-09 3:21PM EDT | 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 | 2023-05-05 2:44PM EDT | 0.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 7,983 | 137.50% |
| F240621P00001000 | 2023-02-09 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
| F240621P00001350 | 2023-05-31 9:30AM EDT | 1.35 | 0.50 | 0.00 | 0.03 | 0.00 | - | 1 | 656 | 93.75% |
| F240621P00002000 | 2023-01-27 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
| F240621P00002350 | 2023-06-01 2:24PM EDT | 2.35 | 0.03 | 0.01 | 0.04 | -0.47 | -94.00% | 14 | 554 | 75.78% |
| F240621P00003000 | 2023-02-09 10:58AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 25.00% |
| F240621P00003350 | 2023-05-24 2:23PM EDT | 3.35 | 0.06 | 0.03 | 0.07 | 0.00 | - | 2 | 235 | 66.80% |
| F240621P00004000 | 2023-02-09 1:12PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 25.00% |
| F240621P00004350 | 2023-06-01 11:11AM EDT | 4.35 | 0.09 | 0.07 | 0.10 | -0.31 | -77.50% | 2 | 1,979 | 59.57% |
| F240621P00005000 | 2023-05-31 10:55AM EDT | 5.00 | 0.15 | 0.09 | 0.15 | 0.00 | - | 1 | 349 | 56.25% |
| F240621P00007350 | 2023-06-01 1:07PM EDT | 7.35 | 0.34 | 0.31 | 0.34 | 0.00 | - | 121 | 5,349 | 46.48% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F240621P00009350 | 2023-06-01 10:51AM EDT | 9.35 | 0.76 | 0.71 | 0.74 | 0.00 | - | 100 | 20,126 | 41.21% |
| F240621P00010000 | 2023-06-01 3:11PM EDT | 10.00 | 0.90 | 0.89 | 0.93 | -0.04 | -4.26% | 51 | 1,867 | 39.84% |
| F240621P00011350 | 2023-06-01 2:54PM EDT | 11.35 | 1.40 | 1.39 | 1.42 | -0.04 | -2.78% | 56 | 58,482 | 37.06% |
| F240621P00012000 | 2023-02-09 4:38PM EDT | 12.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 109 | 38,220 | 0.39% |
| F240621P00014350 | 2023-06-01 9:46AM EDT | 14.35 | 3.25 | 3.05 | 3.10 | +0.15 | +4.84% | 1 | 11,913 | 32.59% |
| F240621P00015000 | 2023-05-30 9:57AM EDT | 15.00 | 3.21 | 3.50 | 3.55 | 0.00 | - | 1 | 134 | 31.45% |
| F240621P00016350 | 2023-06-01 1:29PM EDT | 16.35 | 4.61 | 4.55 | 4.60 | +0.11 | +2.44% | 12 | 5,254 | 29.49% |
| F240621P00017000 | 2023-02-09 1:22PM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 255 | 3,490 | 0.00% |
| F240621P00019350 | 2023-05-19 12:52PM EDT | 19.35 | 7.75 | 7.25 | 7.35 | 0.00 | - | 1 | 20 | 28.91% |
| F240621P00020000 | 2023-05-26 1:06PM EDT | 20.00 | 7.76 | 7.85 | 7.95 | 0.00 | - | 2 | 6 | 27.15% |
| F240621P00021350 | 2023-03-03 11:38AM EDT | 21.35 | 8.30 | 8.75 | 9.00 | 0.00 | - | 32 | 32 | 0.00% |
| F240621P00022000 | 2023-02-03 3:45PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240621P00024350 | 2023-04-24 11:50AM EDT | 24.35 | 12.55 | 12.95 | 13.05 | 0.00 | - | 1 | 1 | 62.70% |
| F240621P00025000 | 2023-02-09 12:30PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| F240621P00029350 | 2023-05-22 9:46AM EDT | 29.35 | 17.75 | 17.20 | 17.25 | 0.00 | - | 1 | 0 | 34.38% |
| F240621P00030000 | 2022-11-18 3:23PM EDT | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 53.52% |
© 2023 Yahoo. Todos los derechos reservados.