U.S. markets open in 5 hours 3 minutes
F S&P 500
4,074.00 +16.50 (+0.41%) F Dow Jones
33,041.00 +138.00 (+0.42%) F Nasdaq
13,000.00 +35.00 (+0.27%) E-mini Russell 2000 Index Futur
1,794.70 +10.40 (+0.58%) Petróleo
73.58 +0.61 (+0.84%) Oro
1,982.60 -1.90 (-0.10%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Llamadaspor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331C00007850 | 2023-03-29 3:11PM EDT | 7.85 | 4.16 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F230331C00008350 | 2023-03-29 11:24AM EDT | 8.35 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F230331C00008850 | 2023-03-27 9:40AM EDT | 8.85 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F230331C00009350 | 2023-03-29 10:01AM EDT | 9.35 | 2.46 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| F230331C00009850 | 2023-03-29 11:24AM EDT | 9.85 | 2.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230331C00010350 | 2023-03-29 12:02PM EDT | 10.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| F230331C00010850 | 2023-03-29 3:59PM EDT | 10.85 | 1.21 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 0.00% |
| F230331C00011350 | 2023-03-29 3:58PM EDT | 11.35 | 0.71 | 0.00 | 0.00 | 0.00 | - | 2,400 | 0 | 0.00% |
| F230331C00011850 | 2023-03-29 3:59PM EDT | 11.85 | 0.27 | 0.00 | 0.00 | 0.00 | - | 9,903 | 0 | 0.00% |
| F230331C00012350 | 2023-03-29 3:59PM EDT | 12.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9,349 | 0 | 12.50% |
| F230331C00012850 | 2023-03-29 3:59PM EDT | 12.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 25.00% |
| F230331C00013350 | 2023-03-29 3:54PM EDT | 13.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 50.00% |
| F230331C00013850 | 2023-03-28 2:54PM EDT | 13.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00014350 | 2023-03-29 11:21AM EDT | 14.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| F230331C00014850 | 2023-03-27 3:00PM EDT | 14.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F230331C00015350 | 2023-03-23 2:33PM EDT | 15.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00015850 | 2023-03-24 2:02PM EDT | 15.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331C00016350 | 2023-03-17 1:54PM EDT | 16.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F230331C00016850 | 2023-03-06 10:46AM EDT | 16.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00017350 | 2023-03-24 3:05PM EDT | 17.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00017850 | 2023-03-24 12:21PM EDT | 17.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Ponepor31 de marzo de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331P00007850 | 2023-03-21 9:40AM EDT | 7.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| F230331P00008350 | 2023-03-24 10:47AM EDT | 8.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331P00008850 | 2023-03-24 10:21AM EDT | 8.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F230331P00009350 | 2023-03-29 10:39AM EDT | 9.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331P00009850 | 2023-03-29 11:40AM EDT | 9.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331P00010350 | 2023-03-29 2:24PM EDT | 10.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F230331P00010850 | 2023-03-29 3:55PM EDT | 10.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,326 | 0 | 50.00% |
| F230331P00011350 | 2023-03-29 3:59PM EDT | 11.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,042 | 0 | 25.00% |
| F230331P00011850 | 2023-03-29 3:59PM EDT | 11.85 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5,671 | 0 | 6.25% |
| F230331P00012350 | 2023-03-29 3:59PM EDT | 12.35 | 0.33 | 0.00 | 0.00 | 0.00 | - | 973 | 0 | 0.00% |
| F230331P00012850 | 2023-03-29 3:49PM EDT | 12.85 | 0.83 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 0.00% |
| F230331P00013350 | 2023-03-29 11:36AM EDT | 13.35 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230331P00013850 | 2023-03-29 12:13PM EDT | 13.85 | 1.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230331P00014350 | 2023-03-29 1:34PM EDT | 14.35 | 2.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230331P00014850 | 2023-03-28 9:30AM EDT | 14.85 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230331P00015350 | 2023-03-22 10:14AM EDT | 15.35 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230331P00015850 | 2023-03-22 10:14AM EDT | 15.85 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230331P00016350 | 2023-02-21 4:30PM EDT | 16.35 | 4.07 | 4.90 | 5.00 | 0.00 | - | 3 | 1 | 519.53% |
| F230331P00016850 | 2023-02-14 11:06AM EDT | 16.85 | 3.68 | 5.05 | 5.15 | 0.00 | - | - | 0 | 414.06% |
| F230331P00017350 | 2023-02-10 12:25PM EDT | 17.35 | 4.65 | 5.20 | 5.30 | 0.00 | - | - | 0 | 100.00% |
| F230331P00017850 | 2023-03-15 12:49PM EDT | 17.85 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
