Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:01PM EST
Fuera de horario:
Llamadaspor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002350 | 2023-11-14 9:45AM EST | 2.35 | 8.60 | 7.55 | 8.05 | 0.00 | - | 1 | 6 | 80.08% |
| F250620C00003000 | 2023-02-09 3:06PM EST | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004350 | 2023-11-24 10:44AM EST | 4.35 | 6.20 | 5.90 | 6.05 | 0.00 | - | 1 | 30 | 48.63% |
| F250620C00005000 | 2023-11-24 11:40AM EST | 5.00 | 5.53 | 5.25 | 5.45 | 0.00 | - | 5 | 418 | 45.22% |
| F250620C00007350 | 2023-11-30 1:55PM EST | 7.35 | 3.27 | 3.25 | 3.40 | -0.18 | -5.22% | 107 | 913 | 35.35% |
| F250620C00008000 | 2023-02-09 9:32AM EST | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009350 | 2023-11-29 11:22AM EST | 9.35 | 2.32 | 2.00 | 2.52 | 0.00 | - | 11 | 21,478 | 42.14% |
| F250620C00010000 | 2023-11-30 1:55PM EST | 10.00 | 1.70 | 1.73 | 2.00 | -0.23 | -11.92% | 93 | 921 | 37.35% |
| F250620C00011350 | 2023-11-30 3:42PM EST | 11.35 | 1.21 | 1.19 | 1.31 | -0.17 | -12.32% | 7 | 4,176 | 33.79% |
| F250620C00012000 | 2023-02-09 3:23PM EST | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 3.13% |
| F250620C00014350 | 2023-11-30 2:51PM EST | 14.35 | 0.54 | 0.49 | 0.57 | -0.07 | -11.48% | 42 | 8,308 | 32.81% |
| F250620C00015000 | 2023-11-30 1:48PM EST | 15.00 | 0.45 | 0.43 | 0.48 | -0.08 | -15.09% | 71 | 3,709 | 32.86% |
| F250620C00016350 | 2023-11-30 3:49PM EST | 16.35 | 0.31 | 0.30 | 0.35 | -0.11 | -26.19% | 20 | 1,715 | 33.35% |
| F250620C00017000 | 2023-02-09 3:39PM EST | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 12.50% |
| F250620C00019350 | 2023-11-30 10:07AM EST | 19.35 | 0.17 | 0.12 | 0.18 | -0.02 | -10.53% | 1 | 1,765 | 34.28% |
| F250620C00020000 | 2023-11-30 2:42PM EST | 20.00 | 0.15 | 0.11 | 0.17 | -0.07 | -31.82% | 196 | 3,164 | 35.06% |
| F250620C00021350 | 2023-11-29 9:50AM EST | 21.35 | 0.14 | 0.10 | 0.24 | 0.00 | - | 2 | 687 | 40.53% |
| F250620C00022000 | 2023-02-09 3:25PM EST | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024350 | 2023-11-30 3:15PM EST | 24.35 | 0.08 | 0.06 | 0.11 | +0.01 | +14.29% | 21 | 951 | 38.77% |
| F250620C00030000 | 2023-11-30 1:50PM EST | 30.00 | 0.04 | 0.04 | 0.07 | -0.01 | -20.00% | 1 | 1,192 | 42.38% |
Ponepor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002350 | 2023-11-30 9:54AM EST | 2.35 | 0.07 | 0.07 | 0.10 | 0.00 | - | 1 | 2,570 | 71.88% |
| F250620P00003000 | 2023-02-08 9:41AM EST | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004350 | 2023-11-29 10:17AM EST | 4.35 | 0.16 | 0.11 | 0.25 | 0.00 | - | 1 | 147 | 51.95% |
| F250620P00005000 | 2023-11-24 12:49PM EST | 5.00 | 0.23 | 0.19 | 0.23 | 0.00 | - | 130 | 3,132 | 47.85% |
| F250620P00007350 | 2023-11-30 9:37AM EST | 7.35 | 0.50 | 0.56 | 0.64 | 0.00 | - | 6 | 3,658 | 39.94% |
| F250620P00008000 | 2023-02-06 2:56PM EST | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F250620P00009350 | 2023-11-30 1:00PM EST | 9.35 | 1.23 | 0.96 | 1.30 | +0.17 | +16.04% | 1 | 18,970 | 35.50% |
| F250620P00010000 | 2023-11-30 1:26PM EST | 10.00 | 1.54 | 1.53 | 1.78 | +0.14 | +10.00% | 110 | 17,651 | 38.21% |
| F250620P00011350 | 2023-11-30 3:50PM EST | 11.35 | 2.33 | 2.16 | 2.35 | +0.23 | +10.95% | 30 | 28,129 | 32.86% |
| F250620P00012000 | 2023-02-09 2:06PM EST | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F250620P00014350 | 2023-11-09 12:42PM EST | 14.35 | 4.70 | 4.35 | 4.80 | 0.00 | - | 3 | 5,515 | 36.08% |
| F250620P00015000 | 2023-11-30 10:25AM EST | 15.00 | 4.80 | 4.90 | 5.20 | +0.05 | +1.05% | 4 | 589 | 32.42% |
| F250620P00016350 | 2023-11-10 3:54PM EST | 16.35 | 6.51 | 6.15 | 6.25 | 0.00 | - | 2 | 2,236 | 26.95% |
| F250620P00017000 | 2023-02-09 11:51AM EST | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019350 | 2023-08-14 9:51AM EST | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 0.00% |
| F250620P00020000 | 2023-10-27 12:12PM EST | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 0.00% |
| F250620P00021350 | 2023-11-24 10:21AM EST | 21.35 | 10.84 | 10.85 | 11.20 | 0.00 | - | 1 | 0 | 34.47% |
| F250620P00022000 | 2023-02-09 12:45PM EST | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024350 | 2023-07-21 1:29PM EST | 24.35 | 10.55 | 12.25 | 12.55 | 0.00 | - | 1 | 0 | 0.00% |
| F250620P00030000 | 2023-11-09 1:49PM EST | 30.00 | 20.15 | 17.90 | 20.95 | 0.00 | - | 1 | 0 | 81.15% |
© 2023 Yahoo. Todos los derechos reservados.