Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-05-06 10:23AM EDT | 2.82 | 9.71 | 7.95 | 10.15 | 0.00 | - | 6 | 0 | 1,294.53% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 5.90 | 8.40 | 0.00 | - | 1 | 0 | 930.47% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 491.41% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 326.56% |
| F240517C00007000 | 2024-05-08 11:59AM EDT | 7.00 | 5.25 | 4.95 | 5.05 | 0.00 | - | 4 | 4 | 175.00% |
| F240517C00007820 | 2024-05-06 1:54PM EDT | 7.82 | 4.65 | 2.56 | 4.85 | 0.00 | - | 15 | 2 | 404.69% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 2.35 | 5.00 | 0.00 | - | 20 | 0 | 215.63% |
| F240517C00008820 | 2024-05-06 2:40PM EDT | 8.82 | 3.65 | 3.15 | 3.45 | 0.00 | - | 300 | 4 | 178.13% |
| F240517C00009000 | 2024-05-09 11:21AM EDT | 9.00 | 3.15 | 2.05 | 3.05 | 0.00 | - | 1 | 4 | 139.06% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 1.97 | 4.15 | 0.00 | - | - | 0 | 254.69% |
| F240517C00009820 | 2024-05-10 3:45PM EDT | 9.82 | 2.19 | 2.08 | 2.29 | -0.64 | -22.61% | 49 | 37 | 78.13% |
| F240517C00010000 | 2024-05-10 3:42PM EDT | 10.00 | 2.02 | 1.99 | 2.27 | -0.68 | -25.19% | 40 | 9 | 124.22% |
| F240517C00010500 | 2024-05-10 10:34AM EDT | 10.50 | 1.54 | 1.34 | 1.94 | -0.61 | -28.37% | 1 | 0 | 102.34% |
| F240517C00010820 | 2024-05-10 12:09PM EDT | 10.82 | 1.23 | 0.64 | 1.26 | -0.14 | -10.22% | 15 | 146 | 72.27% |
| F240517C00011000 | 2024-05-10 2:28PM EDT | 11.00 | 1.01 | 0.13 | 1.08 | -0.13 | -11.40% | 16 | 20 | 64.06% |
| F240517C00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.54 | 0.51 | 0.58 | -0.09 | -14.29% | 78 | 310 | 41.02% |
| F240517C00011820 | 2024-05-10 3:58PM EDT | 11.82 | 0.28 | 0.27 | 0.29 | -0.07 | -20.00% | 990 | 3,198 | 29.30% |
| F240517C00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 9,483 | 2,868 | 26.37% |
| F240517C00012500 | 2024-05-10 3:58PM EDT | 12.50 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,907 | 15,203 | 29.69% |
| F240517C00012820 | 2024-05-10 3:56PM EDT | 12.82 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 954 | 51,786 | 37.50% |
| F240517C00013000 | 2024-05-10 3:53PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,814 | 18,479 | 39.06% |
| F240517C00013500 | 2024-05-10 3:10PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 6,663 | 45.31% |
| F240517C00013820 | 2024-05-10 3:48PM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 28,929 | 53.13% |
| F240517C00014000 | 2024-05-08 11:10AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,785 | 51.56% |
| F240517C00014500 | 2024-05-07 9:57AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,392 | 62.50% |
| F240517C00014820 | 2024-05-10 3:26PM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 43 | 47,126 | 68.75% |
| F240517C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,525 | 68.75% |
| F240517C00015500 | 2024-05-10 12:11PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 241 | 81.25% |
| F240517C00015820 | 2024-05-09 12:31PM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,947 | 84.38% |
| F240517C00016000 | 2024-05-06 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 25 | 87.50% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.19 | 0.00 | - | - | 2 | 157.03% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 100.00% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 22 | 103.13% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 112.50% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 115.63% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 890 | 131.25% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-30 10:44AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 338 | 143.75% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 400.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 212.50% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,047 | 168.75% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 137.50% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 131.25% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 10 | 125.00% |
| F240517P00008500 | 2024-05-06 3:24PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 118.75% |
| F240517P00008820 | 2024-05-07 2:24PM EDT | 8.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 66 | 1,455 | 106.25% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 90.63% |
| F240517P00009500 | 2024-05-02 9:34AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,660 | 75.00% |
| F240517P00009820 | 2024-05-08 1:55PM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 65.63% |
| F240517P00010000 | 2024-05-10 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 59.38% |
| F240517P00010500 | 2024-05-10 3:41PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 440 | 1,525 | 51.56% |
| F240517P00010820 | 2024-05-10 3:53PM EDT | 10.82 | 0.01 | 0.01 | 0.02 | 0.00 | - | 322 | 22,694 | 48.44% |
| F240517P00011000 | 2024-05-10 3:39PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 575 | 4,831 | 42.19% |
| F240517P00011500 | 2024-05-10 3:59PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 763 | 11,301 | 29.69% |
| F240517P00011820 | 2024-05-10 3:59PM EDT | 11.82 | 0.10 | 0.08 | 0.09 | +0.03 | +42.86% | 1,313 | 22,829 | 24.61% |
| F240517P00012000 | 2024-05-10 3:59PM EDT | 12.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 4,073 | 17,727 | 23.44% |
| F240517P00012500 | 2024-05-10 3:59PM EDT | 12.50 | 0.52 | 0.46 | 0.55 | +0.11 | +26.83% | 7,875 | 9,894 | 29.69% |
| F240517P00012820 | 2024-05-10 3:59PM EDT | 12.82 | 0.85 | 0.78 | 0.85 | +0.11 | +14.86% | 129 | 23,628 | 33.59% |
| F240517P00013000 | 2024-05-10 3:47PM EDT | 13.00 | 1.00 | 0.83 | 1.08 | +0.13 | +14.94% | 94 | 1,513 | 54.69% |
| F240517P00013500 | 2024-05-10 10:34AM EDT | 13.50 | 1.55 | 0.77 | 1.71 | +0.21 | +15.67% | 4 | 121 | 101.95% |
| F240517P00013820 | 2024-05-10 3:43PM EDT | 13.82 | 1.82 | 0.26 | 2.00 | -0.20 | -9.90% | 3 | 606 | 106.64% |
| F240517P00014000 | 2024-05-10 11:37AM EDT | 14.00 | 2.05 | 1.42 | 2.09 | +0.25 | +13.89% | 204 | 10 | 89.06% |
| F240517P00014500 | 2024-05-06 1:31PM EDT | 14.50 | 2.13 | 1.76 | 2.73 | 0.00 | - | 538 | 0 | 139.84% |
| F240517P00014820 | 2024-05-08 3:51PM EDT | 14.82 | 2.88 | 2.80 | 3.15 | 0.00 | - | 1,510 | 0 | 131.25% |
| F240517P00015000 | 2024-05-09 3:20PM EDT | 15.00 | 2.94 | 2.66 | 3.05 | 0.00 | - | 5 | 7 | 99.22% |
| F240517P00015500 | 2024-05-09 9:41AM EDT | 15.50 | 3.42 | 3.45 | 4.55 | 0.00 | - | 5 | 8 | 225.78% |
| F240517P00015820 | 2024-05-09 3:01PM EDT | 15.82 | 3.85 | 3.80 | 4.85 | 0.00 | - | 7 | 5 | 236.33% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.80 | 5.55 | 0.00 | - | 6 | 3 | 233.20% |
| F240517P00017820 | 2024-05-08 3:51PM EDT | 17.82 | 4.40 | 5.00 | 5.90 | 0.00 | - | 50 | 0 | 172.66% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 6.10 | 7.60 | 0.00 | - | 3 | 10 | 153.13% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 6.45 | 8.45 | 0.00 | - | 203 | 0 | 360.55% |
© 2024 Yahoo. Todos los derechos reservados.