Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:14PM EDT. Mercado abierto.
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 | 2023-03-21 11:27AM EDT | 2.35 | 9.45 | 9.80 | 10.05 | 0.00 | - | - | 15 | 66.21% |
| F250620C00004350 | 2023-03-20 11:24AM EDT | 4.35 | 7.00 | 7.85 | 7.95 | 0.00 | - | - | 68 | 0.00% |
| F250620C00005000 | 2023-03-27 9:30AM EDT | 5.00 | 6.80 | 7.15 | 7.35 | 0.00 | - | - | 33 | 32.23% |
| F250620C00007350 | 2023-03-30 9:45AM EDT | 7.35 | 5.45 | 5.30 | 5.50 | +0.40 | +7.92% | 10 | 824 | 38.62% |
| F250620C00009350 | 2023-03-30 9:37AM EDT | 9.35 | 4.10 | 4.00 | 4.20 | +0.25 | +6.49% | 40 | 1,193 | 38.62% |
| F250620C00010000 | 2023-03-29 1:28PM EDT | 10.00 | 3.55 | 3.60 | 3.80 | 0.00 | - | 7 | 138 | 37.94% |
| F250620C00011350 | 2023-03-30 12:51PM EDT | 11.35 | 3.00 | 2.97 | 3.10 | +0.10 | +3.45% | 8 | 1,948 | 37.31% |
| F250620C00014350 | 2023-03-30 12:02PM EDT | 14.35 | 1.96 | 1.84 | 1.97 | +0.10 | +5.38% | 10 | 6,213 | 36.77% |
| F250620C00015000 | 2023-03-30 1:56PM EDT | 15.00 | 1.71 | 1.65 | 1.76 | +0.11 | +6.88% | 44 | 2,874 | 36.33% |
| F250620C00016350 | 2023-03-30 11:01AM EDT | 16.35 | 1.41 | 1.32 | 1.45 | +0.08 | +6.02% | 2 | 1,243 | 36.48% |
| F250620C00019350 | 2023-03-29 1:42PM EDT | 19.35 | 0.83 | 0.80 | 0.92 | 0.00 | - | 243 | 1,853 | 36.23% |
| F250620C00020000 | 2023-03-30 11:41AM EDT | 20.00 | 0.80 | 0.69 | 1.04 | +0.05 | +6.67% | 1 | 337 | 39.50% |
| F250620C00021350 | 2023-03-30 9:38AM EDT | 21.35 | 0.61 | 0.56 | 0.71 | 0.00 | - | 1 | 719 | 36.60% |
| F250620C00024350 | 2023-03-30 10:08AM EDT | 24.35 | 0.47 | 0.37 | 0.43 | +0.09 | +23.68% | 1 | 348 | 35.74% |
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 | 2023-03-24 11:40AM EDT | 2.35 | 0.19 | 0.07 | 0.19 | 0.00 | - | - | 294 | 70.90% |
| F250620P00004350 | 2023-03-27 11:26AM EDT | 4.35 | 0.33 | 0.27 | 0.33 | 0.00 | - | - | 114 | 56.25% |
| F250620P00005000 | 2023-03-23 10:09AM EDT | 5.00 | 0.36 | 0.36 | 0.42 | 0.00 | - | - | 12 | 53.66% |
| F250620P00007350 | 2023-03-28 1:11PM EDT | 7.35 | 0.95 | 0.82 | 0.91 | 0.00 | - | 18 | 721 | 48.05% |
| F250620P00009350 | 2023-03-30 12:12PM EDT | 9.35 | 1.44 | 1.43 | 1.54 | -0.11 | -7.10% | 2 | 6,608 | 43.99% |
| F250620P00010000 | 2023-03-29 3:45PM EDT | 10.00 | 1.75 | 1.60 | 1.76 | 0.00 | - | 3 | 1,125 | 42.43% |
| F250620P00011350 | 2023-03-28 11:30AM EDT | 11.35 | 2.55 | 2.16 | 2.51 | 0.00 | - | 2 | 4,234 | 42.82% |
| F250620P00014350 | 2023-03-30 12:22PM EDT | 14.35 | 3.91 | 3.85 | 4.05 | -0.45 | -10.32% | 5 | 3,360 | 37.28% |
| F250620P00015000 | 2023-03-06 4:04PM EDT | 15.00 | 3.40 | 4.20 | 4.45 | 0.00 | - | - | 6 | 36.33% |
| F250620P00016350 | 2023-03-29 3:12PM EDT | 16.35 | 5.42 | 5.20 | 5.35 | 0.00 | - | 10 | 168 | 34.47% |
| F250620P00019350 | 2023-03-22 2:55PM EDT | 19.35 | 7.90 | 7.45 | 7.75 | 0.00 | - | - | 106 | 32.74% |
| F250620P00021350 | 2023-03-24 1:35PM EDT | 21.35 | 10.05 | 9.20 | 9.45 | 0.00 | - | - | 118 | 30.71% |
| F250620P00024350 | 2023-03-15 2:56PM EDT | 24.35 | 12.60 | 11.95 | 12.40 | 0.00 | - | - | 2 | 34.08% |
© 2023 Yahoo. Todos los derechos reservados.
