Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
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 | 2023-03-22 12:16PM EDT | 2.35 | 9.40 | 9.05 | 9.25 | 0.00 | - | 1 | 49 | 70.51% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004350 | 2023-03-24 2:48PM EDT | 4.35 | 7.15 | 7.10 | 7.30 | -0.10 | -1.38% | 33 | 625 | 48.83% |
| F250117C00005000 | 2023-03-24 3:18PM EDT | 5.00 | 6.55 | 6.45 | 6.60 | +0.20 | +3.15% | 1 | 103 | 38.48% |
| F250117C00007350 | 2023-03-24 2:47PM EDT | 7.35 | 4.65 | 4.55 | 4.70 | +0.10 | +2.20% | 16 | 1,630 | 39.60% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009350 | 2023-03-24 3:39PM EDT | 9.35 | 3.35 | 3.25 | 3.55 | -0.05 | -1.47% | 37 | 4,242 | 41.85% |
| F250117C00010000 | 2023-03-24 1:32PM EDT | 10.00 | 2.99 | 2.91 | 3.10 | -0.01 | -0.33% | 32 | 421 | 39.65% |
| F250117C00012350 | 2023-03-24 3:56PM EDT | 12.35 | 1.97 | 1.95 | 2.02 | +0.03 | +1.55% | 247 | 11,774 | 38.04% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
| F250117C00014350 | 2023-03-24 3:36PM EDT | 14.35 | 1.33 | 1.29 | 1.40 | -0.02 | -1.48% | 151 | 14,033 | 37.50% |
| F250117C00015000 | 2023-03-24 2:02PM EDT | 15.00 | 1.17 | 1.14 | 1.27 | +0.01 | +0.86% | 102 | 711 | 37.87% |
| F250117C00016350 | 2023-03-24 12:40PM EDT | 16.35 | 0.90 | 0.84 | 0.97 | +0.02 | +2.27% | 12 | 7,709 | 37.21% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
| F250117C00019350 | 2023-03-24 3:30PM EDT | 19.35 | 0.55 | 0.48 | 0.57 | +0.05 | +10.00% | 42 | 9,745 | 37.13% |
| F250117C00020000 | 2023-03-23 2:55PM EDT | 20.00 | 0.44 | 0.42 | 0.50 | 0.00 | - | 105 | 540 | 36.91% |
| F250117C00021350 | 2023-03-23 3:37PM EDT | 21.35 | 0.39 | 0.33 | 0.40 | 0.00 | - | 5 | 2,052 | 37.01% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024350 | 2023-03-24 10:29AM EDT | 24.35 | 0.23 | 0.20 | 0.27 | -0.01 | -4.17% | 5 | 6,280 | 38.04% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 12.50% |
| F250117C00026350 | 2023-03-23 3:30PM EDT | 26.35 | 0.17 | 0.14 | 0.20 | 0.00 | - | 93 | 1,018 | 38.18% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 12.50% |
| F250117C00029350 | 2023-03-24 3:18PM EDT | 29.35 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 43 | 7,368 | 38.38% |
| 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 | 2023-03-01 12:44PM EDT | 2.35 | 0.08 | 0.09 | 0.13 | 0.00 | - | 25 | 1,157 | 73.63% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 25.00% |
| F250117P00004350 | 2023-03-20 3:52PM EDT | 4.35 | 0.28 | 0.25 | 0.29 | 0.00 | - | 10 | 7,793 | 58.01% |
| F250117P00005000 | 2023-03-23 3:34PM EDT | 5.00 | 0.30 | 0.33 | 0.37 | 0.00 | - | 3 | 25 | 54.88% |
| F250117P00007350 | 2023-03-23 9:53AM EDT | 7.35 | 0.76 | 0.79 | 0.84 | 0.00 | - | 1 | 23,076 | 48.10% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 6.25% |
| F250117P00009350 | 2023-03-24 1:35PM EDT | 9.35 | 1.46 | 1.36 | 1.50 | +0.01 | +0.69% | 45 | 59,818 | 44.04% |
| F250117P00010000 | 2023-03-24 3:18PM EDT | 10.00 | 1.72 | 1.67 | 1.77 | 0.00 | - | 13 | 12,048 | 43.02% |
| F250117P00012350 | 2023-03-24 3:49PM EDT | 12.35 | 2.90 | 2.80 | 2.95 | -0.01 | -0.34% | 412 | 35,804 | 39.55% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014350 | 2023-03-24 11:46AM EDT | 14.35 | 4.15 | 4.10 | 4.25 | +0.15 | +3.75% | 1 | 21,913 | 37.72% |
| F250117P00015000 | 2023-03-23 11:24AM EDT | 15.00 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 221 | 36.91% |
| F250117P00016350 | 2023-03-17 9:42AM EDT | 16.35 | 5.45 | 5.55 | 5.70 | 0.00 | - | 1 | 2,528 | 35.30% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019350 | 2023-03-24 2:07PM EDT | 19.35 | 8.15 | 8.05 | 8.20 | -0.25 | -2.98% | 6 | 322 | 32.23% |
| F250117P00020000 | 2023-01-25 4:43PM EDT | 20.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 30 | 302 | 0.00% |
| F250117P00021350 | 2023-03-07 10:45AM EDT | 21.35 | 8.48 | 9.90 | 10.15 | 0.00 | - | 3 | 30 | 34.67% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024350 | 2023-03-23 9:36AM EDT | 24.35 | 12.60 | 12.75 | 13.10 | 0.00 | - | 1 | 23 | 37.84% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026350 | 2023-03-21 11:20AM EDT | 26.35 | 14.60 | 14.65 | 15.10 | 0.00 | - | 1 | 0 | 40.58% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029350 | 2023-01-31 12:54PM EDT | 29.35 | 16.75 | 16.60 | 17.05 | 0.00 | - | - | 2 | 0.00% |
| 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.
