Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:24PM EDT. Mercado abierto.
Llamadaspor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002350 | 2023-09-22 10:05AM EDT | 2.35 | 10.25 | 10.25 | 10.40 | 0.00 | - | 1 | 44 | 71.09% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004350 | 2023-09-19 12:55PM EDT | 4.35 | 8.15 | 8.25 | 8.40 | 0.00 | - | 4 | 273 | 57.42% |
| F250117C00005000 | 2023-09-18 1:57PM EDT | 5.00 | 7.35 | 7.65 | 7.75 | 0.00 | - | 1 | 692 | 50.59% |
| F250117C00007350 | 2023-09-22 9:36AM EDT | 7.35 | 5.55 | 5.45 | 5.55 | 0.00 | - | 5 | 1,698 | 40.04% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009350 | 2023-09-22 2:16PM EDT | 9.35 | 3.75 | 3.85 | 4.00 | 0.00 | - | 5 | 3,789 | 38.67% |
| F250117C00010000 | 2023-09-25 9:52AM EDT | 10.00 | 3.25 | 3.40 | 3.55 | -0.13 | -3.85% | 1 | 3,149 | 38.04% |
| F250117C00012350 | 2023-09-25 12:54PM EDT | 12.35 | 2.11 | 2.08 | 2.14 | +0.15 | +7.65% | 579 | 12,982 | 34.96% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
| F250117C00014350 | 2023-09-25 12:56PM EDT | 14.35 | 1.29 | 1.29 | 1.36 | +0.04 | +3.20% | 141 | 20,188 | 34.28% |
| F250117C00015000 | 2023-09-25 11:20AM EDT | 15.00 | 1.15 | 1.12 | 1.16 | +0.13 | +12.75% | 19 | 19,252 | 33.99% |
| F250117C00016350 | 2023-09-25 1:07PM EDT | 16.35 | 0.79 | 0.79 | 0.84 | +0.04 | +5.33% | 20 | 10,883 | 33.79% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
| F250117C00019350 | 2023-09-25 12:50PM EDT | 19.35 | 0.36 | 0.35 | 0.39 | 0.00 | - | 15 | 8,778 | 33.15% |
| F250117C00020000 | 2023-09-25 12:50PM EDT | 20.00 | 0.33 | 0.30 | 0.36 | +0.04 | +13.79% | 33 | 5,397 | 33.94% |
| F250117C00021350 | 2023-09-22 3:51PM EDT | 21.35 | 0.21 | 0.21 | 0.27 | 0.00 | - | 1 | 3,444 | 34.23% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024350 | 2023-09-22 11:20AM EDT | 24.35 | 0.14 | 0.11 | 0.14 | 0.00 | - | 2 | 17,248 | 34.47% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 12.50% |
| F250117C00026350 | 2023-09-18 9:31AM EDT | 26.35 | 0.09 | 0.08 | 0.11 | 0.00 | - | 20 | 1,558 | 35.84% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 12.50% |
| F250117C00029350 | 2023-09-25 11:37AM EDT | 29.35 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 2 | 12,179 | 38.48% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 12.50% |
Ponepor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002350 | 2023-09-22 1:56PM EDT | 2.35 | 0.04 | 0.03 | 0.06 | 0.00 | - | 21 | 3,976 | 75.78% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 25.00% |
| F250117P00004350 | 2023-09-19 12:33PM EDT | 4.35 | 0.09 | 0.07 | 0.21 | 0.00 | - | 52 | 7,545 | 61.13% |
| F250117P00005000 | 2023-09-25 9:30AM EDT | 5.00 | 0.14 | 0.09 | 0.14 | +0.03 | +27.27% | 2 | 1,168 | 51.56% |
| F250117P00007350 | 2023-09-25 12:02PM EDT | 7.35 | 0.29 | 0.26 | 0.30 | +0.03 | +11.54% | 1 | 29,722 | 42.09% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009350 | 2023-09-25 11:20AM EDT | 9.35 | 0.65 | 0.60 | 0.65 | -0.01 | -1.52% | 5 | 155,198 | 37.31% |
| F250117P00010000 | 2023-09-25 11:16AM EDT | 10.00 | 0.81 | 0.77 | 0.81 | 0.00 | - | 6 | 55,536 | 35.84% |
| F250117P00012350 | 2023-09-25 12:40PM EDT | 12.35 | 1.65 | 1.63 | 1.66 | -0.10 | -5.71% | 5 | 66,051 | 31.69% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014350 | 2023-09-22 9:33AM EDT | 14.35 | 2.80 | 2.75 | 2.82 | 0.00 | - | 5 | 40,273 | 30.03% |
| F250117P00015000 | 2023-09-21 11:38AM EDT | 15.00 | 3.39 | 3.15 | 3.30 | 0.00 | - | 2 | 9,855 | 30.18% |
| F250117P00016350 | 2023-09-15 10:04AM EDT | 16.35 | 4.07 | 4.15 | 4.30 | 0.00 | - | 1 | 3,512 | 28.96% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019350 | 2023-09-15 9:35AM EDT | 19.35 | 7.10 | 6.75 | 6.85 | 0.00 | - | 1 | 284 | 25.49% |
| F250117P00020000 | 2023-09-12 1:27PM EDT | 20.00 | 7.60 | 7.35 | 7.45 | 0.00 | - | 1 | 24 | 24.61% |
| F250117P00021350 | 2023-07-24 1:01PM EDT | 21.35 | 7.41 | 9.35 | 9.45 | 0.00 | - | 1 | 1 | 46.68% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024350 | 2023-08-02 10:45AM EDT | 24.35 | 11.25 | 12.10 | 12.20 | 0.00 | - | 1 | 0 | 46.88% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 54.98% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029350 | 2023-09-13 9:56AM EDT | 29.35 | 16.55 | 16.50 | 16.85 | 0.00 | - | 2 | 2 | 41.99% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
