U.S. markets open in 2 hours 25 minutes
F S&P 500
4,324.00 -0.25 (-0.01%) F Dow Jones
33,633.00 -5.00 (-0.01%) F Nasdaq
14,970.25 -14.50 (-0.10%) E-mini Russell 2000 Index Futur
1,769.50 -1.90 (-0.11%) Petróleo
88.39 -0.43 (-0.48%) Oro
1,841.90 -5.30 (-0.29%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Llamadaspor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006C00005000 | 2023-10-02 11:29AM EDT | 5.00 | 7.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F231006C00007000 | 2023-09-22 9:39AM EDT | 7.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F231006C00007500 | 2023-09-12 2:54PM EDT | 7.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| F231006C00009000 | 2023-10-02 10:56AM EDT | 9.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| F231006C00010000 | 2023-10-02 3:12PM EDT | 10.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 14 | 72 | 0.00% |
| F231006C00010500 | 2023-10-02 10:31AM EDT | 10.50 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 266 | 0.00% |
| F231006C00011000 | 2023-10-02 2:06PM EDT | 11.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7 | 656 | 0.00% |
| F231006C00011500 | 2023-10-02 3:59PM EDT | 11.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 360 | 884 | 0.00% |
| F231006C00012000 | 2023-10-02 3:59PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,991 | 3,759 | 0.00% |
| F231006C00012500 | 2023-10-02 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6,950 | 19,664 | 6.25% |
| F231006C00013000 | 2023-10-02 3:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,148 | 0 | 12.50% |
| F231006C00013500 | 2023-10-02 3:43PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,200 | 22,103 | 25.00% |
| F231006C00014000 | 2023-10-02 3:32PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,515 | 25.00% |
| F231006C00014500 | 2023-10-02 9:40AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 449 | 50.00% |
| F231006C00015000 | 2023-10-02 11:30AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 604 | 50.00% |
| F231006C00015500 | 2023-09-26 3:27PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 452 | 50.00% |
| F231006C00016000 | 2023-10-02 9:40AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 445 | 50.00% |
| F231006C00016500 | 2023-09-15 3:32PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 212 | 212 | 50.00% |
| F231006C00017000 | 2023-09-14 3:43PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 264 | 50.00% |
Ponepor6 de octubre de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006P00005000 | 2023-09-29 3:19PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
| F231006P00007000 | 2023-09-20 9:43AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F231006P00008500 | 2023-09-14 9:31AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 121 | 50.00% |
| F231006P00009000 | 2023-09-26 2:00PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 50.00% |
| F231006P00009500 | 2023-09-29 3:34PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 276 | 50.00% |
| F231006P00010000 | 2023-10-02 2:06PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,750 | 50.00% |
| F231006P00010500 | 2023-10-02 2:06PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 700 | 50.00% |
| F231006P00011000 | 2023-10-02 3:35PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 3,340 | 25.00% |
| F231006P00011500 | 2023-10-02 3:48PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 525 | 3,977 | 25.00% |
| F231006P00012000 | 2023-10-02 3:58PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,273 | 8,187 | 6.25% |
| F231006P00012500 | 2023-10-02 3:59PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 4,384 | 12,317 | 0.00% |
| F231006P00013000 | 2023-10-02 3:57PM EDT | 13.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 659 | 1,700 | 0.00% |
| F231006P00013500 | 2023-10-02 3:30PM EDT | 13.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 142 | 837 | 0.00% |
| F231006P00014000 | 2023-10-02 2:27PM EDT | 14.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 25 | 31 | 0.00% |
| F231006P00014500 | 2023-10-02 1:07PM EDT | 14.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 71 | 20 | 0.00% |
| F231006P00015000 | 2023-10-02 9:31AM EDT | 15.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| F231006P00016000 | 2023-09-15 9:46AM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F231006P00016500 | 2023-09-18 12:46PM EDT | 16.50 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
