Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EST
Fuera de horario:
Llamadaspor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210C00005000 | 2023-02-01 2:56PM EST | 5.00 | 8.83 | 8.15 | 8.35 | 0.00 | - | 1 | 1 | 387.50% |
| F230210C00006500 | 2023-02-01 1:33PM EST | 6.50 | 7.15 | 6.60 | 6.90 | 0.00 | - | 1 | 0 | 287.50% |
| F230210C00007500 | 2023-01-27 9:40AM EST | 7.50 | 4.90 | 5.60 | 5.90 | 0.00 | - | 2 | 0 | 237.50% |
| F230210C00008000 | 2023-02-03 3:54PM EST | 8.00 | 5.20 | 5.15 | 5.35 | +5.20 | - | 2 | 0 | 212.50% |
| F230210C00008500 | 2023-02-03 9:55AM EST | 8.50 | 4.80 | 4.65 | 4.85 | -0.25 | -4.95% | 2 | 10 | 190.63% |
| F230210C00009000 | 2023-02-03 12:10PM EST | 9.00 | 4.45 | 4.10 | 4.35 | +0.05 | +1.14% | 1 | 3 | 240.63% |
| F230210C00009500 | 2023-02-03 9:37AM EST | 9.50 | 3.39 | 3.55 | 3.90 | -0.76 | -18.31% | 1 | 2 | 235.16% |
| F230210C00010000 | 2023-02-03 12:25PM EST | 10.00 | 3.45 | 3.10 | 3.35 | -1.05 | -23.33% | 169 | 76 | 187.50% |
| F230210C00010500 | 2023-02-03 10:09AM EST | 10.50 | 2.80 | 2.66 | 2.84 | -0.35 | -11.11% | 2 | 30 | 107.81% |
| F230210C00011000 | 2023-02-03 3:59PM EST | 11.00 | 2.25 | 2.17 | 2.34 | -1.15 | -33.82% | 36 | 668 | 93.75% |
| F230210C00011500 | 2023-02-03 3:15PM EST | 11.50 | 1.71 | 1.69 | 1.84 | -1.13 | -39.79% | 296 | 1,696 | 80.47% |
| F230210C00012000 | 2023-02-03 3:59PM EST | 12.00 | 1.27 | 1.20 | 1.30 | -1.11 | -46.64% | 782 | 4,177 | 53.13% |
| F230210C00012500 | 2023-02-03 3:56PM EST | 12.50 | 0.74 | 0.75 | 0.81 | -1.16 | -61.05% | 3,332 | 3,922 | 53.52% |
| F230210C00013000 | 2023-02-03 3:59PM EST | 13.00 | 0.40 | 0.37 | 0.40 | -1.05 | -72.41% | 16,674 | 6,582 | 44.14% |
| F230210C00013500 | 2023-02-03 3:59PM EST | 13.50 | 0.15 | 0.13 | 0.15 | -0.93 | -86.11% | 17,628 | 6,950 | 42.19% |
| F230210C00014000 | 2023-02-03 3:59PM EST | 14.00 | 0.06 | 0.05 | 0.06 | -0.67 | -91.78% | 14,997 | 13,088 | 47.27% |
| F230210C00014500 | 2023-02-03 3:59PM EST | 14.50 | 0.03 | 0.02 | 0.03 | -0.45 | -93.75% | 8,627 | 10,157 | 52.34% |
| F230210C00015000 | 2023-02-03 3:57PM EST | 15.00 | 0.01 | 0.01 | 0.02 | -0.29 | -96.67% | 6,195 | 10,205 | 60.94% |
| F230210C00015500 | 2023-02-03 3:54PM EST | 15.50 | 0.01 | 0.01 | 0.02 | -0.19 | -95.00% | 2,057 | 6,089 | 73.44% |
| F230210C00016000 | 2023-02-03 3:13PM EST | 16.00 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 2,116 | 5,337 | 71.88% |
| F230210C00016500 | 2023-02-03 2:17PM EST | 16.50 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 61 | 3,384 | 81.25% |
| F230210C00017000 | 2023-02-03 12:30PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 1,667 | 90.63% |
| F230210C00017500 | 2023-02-03 9:51AM EST | 17.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 154 | 945 | 100.00% |
| F230210C00018000 | 2023-02-03 11:43AM EST | 18.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 937 | 106.25% |
| F230210C00018500 | 2023-02-03 2:13PM EST | 18.50 | 0.01 | 0.00 | 0.01 | +0.01 | - | 1 | 444 | 118.75% |
| F230210C00019000 | 2023-02-03 3:57PM EST | 19.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 20 | 87 | 125.00% |
| F230210C00020000 | 2023-02-03 3:02PM EST | 20.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 69 | 4,436 | 137.50% |
| F230210C00021000 | 2023-02-02 3:45PM EST | 21.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 415 | 156.25% |
| F230210C00022000 | 2023-02-02 10:59AM EST | 22.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | - | 1 | 181.25% |
| F230210C00023000 | 2023-02-02 12:40PM EST | 23.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 11 | 193.75% |
Ponepor10 de febrero de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210P00006500 | 2023-01-31 9:40AM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 237.50% |
| F230210P00008000 | 2022-12-30 3:12PM EST | 8.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 120 | 36 | 193.75% |
| F230210P00008500 | 2023-01-27 3:44PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 156.25% |
| F230210P00009000 | 2023-01-27 3:06PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 137.50% |
| F230210P00009500 | 2023-02-03 9:33AM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 128 | 118.75% |
| F230210P00010000 | 2023-02-03 12:01PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 303 | 103.13% |
| F230210P00010500 | 2023-02-03 3:59PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 631 | 87.50% |
| F230210P00011000 | 2023-02-03 3:53PM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,460 | 1,652 | 84.38% |
| F230210P00011500 | 2023-02-03 3:55PM EST | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,583 | 4,742 | 67.19% |
| F230210P00012000 | 2023-02-03 3:59PM EST | 12.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6,159 | 2,747 | 56.25% |
| F230210P00012500 | 2023-02-03 3:59PM EST | 12.50 | 0.08 | 0.06 | 0.08 | +0.02 | +33.33% | 70,518 | 4,047 | 50.78% |
| F230210P00013000 | 2023-02-03 3:59PM EST | 13.00 | 0.21 | 0.22 | 0.23 | +0.10 | +90.91% | 12,104 | 4,093 | 53.52% |
| F230210P00013500 | 2023-02-03 3:59PM EST | 13.50 | 0.51 | 0.49 | 0.53 | +0.29 | +131.82% | 4,248 | 3,767 | 57.42% |
| F230210P00014000 | 2023-02-03 3:59PM EST | 14.00 | 0.94 | 0.91 | 0.99 | +0.55 | +141.03% | 3,141 | 2,597 | 73.44% |
| F230210P00014500 | 2023-02-03 3:57PM EST | 14.50 | 1.41 | 1.33 | 1.50 | +0.77 | +120.31% | 1,276 | 1,312 | 87.89% |
| F230210P00015000 | 2023-02-03 3:59PM EST | 15.00 | 1.92 | 1.84 | 1.99 | +0.99 | +106.45% | 173 | 234 | 106.64% |
| F230210P00015500 | 2023-02-03 3:47PM EST | 15.50 | 2.48 | 2.33 | 2.49 | +1.18 | +90.77% | 52 | 13 | 122.66% |
| F230210P00016000 | 2023-02-03 12:14PM EST | 16.00 | 2.75 | 2.81 | 2.98 | +0.85 | +44.74% | 29 | 25 | 134.38% |
| F230210P00016500 | 2023-02-03 1:01PM EST | 16.50 | 3.30 | 3.25 | 3.55 | +0.87 | +35.80% | 11 | 7 | 150.39% |
| F230210P00017000 | 2023-02-03 12:17PM EST | 17.00 | 3.65 | 3.75 | 4.05 | +3.65 | - | 7 | 7 | 164.06% |
| F230210P00017500 | 2023-02-03 10:11AM EST | 17.50 | 4.45 | 4.25 | 4.50 | -0.15 | -3.26% | 5 | 15 | 168.75% |
| F230210P00018000 | 2023-02-03 9:37AM EST | 18.00 | 5.25 | 4.75 | 5.05 | +1.55 | +41.89% | 5 | 30 | 189.84% |
| F230210P00018500 | 2023-02-03 10:41AM EST | 18.50 | 5.30 | 5.25 | 5.55 | +5.30 | - | 3 | 0 | 202.34% |
| F230210P00019000 | 2023-01-26 1:45PM EST | 19.00 | 6.10 | 5.75 | 6.10 | 0.00 | - | 2 | 14 | 222.66% |
| F230210P00020000 | 2023-02-03 10:10AM EST | 20.00 | 6.91 | 6.75 | 7.00 | +1.41 | +25.64% | 2 | 1 | 224.22% |
| F230210P00022000 | 2023-02-03 9:38AM EST | 22.00 | 9.30 | 8.75 | 9.05 | +0.89 | +10.58% | 10 | 46 | 274.22% |
© 2023 Yahoo. Todos los derechos reservados.
