F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00002350 | 2023-06-07 2:15PM EDT | 2.35 | 11.10 | 11.30 | 11.45 | 0.00 | - | 2 | 18 | 684.38% |
| F230616C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 46 | 12 | 0.00% |
| F230616C00003350 | 2023-06-02 10:52AM EDT | 3.35 | 9.05 | 10.30 | 10.45 | 0.00 | - | 1 | 1 | 550.00% |
| F230616C00004000 | 2022-12-22 2:14PM EDT | 4.00 | 7.20 | 8.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| F230616C00004350 | 2023-06-09 10:50AM EDT | 4.35 | 9.54 | 9.35 | 9.45 | +1.29 | +15.64% | 2 | 27 | 350.00% |
| F230616C00005000 | 2023-05-31 10:42AM EDT | 5.00 | 7.12 | 8.70 | 8.80 | 0.00 | - | 4 | 9 | 306.25% |
| F230616C00005350 | 2023-06-02 11:31AM EDT | 5.35 | 7.10 | 8.30 | 8.45 | 0.00 | - | 4 | 8 | 375.00% |
| F230616C00006000 | 2023-05-16 12:05PM EDT | 6.00 | 5.55 | 7.65 | 7.90 | 0.00 | - | 40 | 20 | 303.13% |
| F230616C00006350 | 2023-06-07 3:05PM EDT | 6.35 | 7.18 | 7.35 | 7.45 | 0.00 | - | 3 | 107 | 237.50% |
| F230616C00007000 | 2023-06-06 12:58PM EDT | 7.00 | 5.85 | 6.70 | 6.80 | 0.00 | - | 1 | 12,810 | 212.50% |
| F230616C00007350 | 2023-06-07 2:59PM EDT | 7.35 | 6.16 | 6.35 | 6.45 | 0.00 | - | 3 | 179 | 196.88% |
| F230616C00007500 | 2023-06-06 9:47AM EDT | 7.50 | 5.15 | 6.20 | 6.30 | 0.00 | - | 3 | 4 | 190.63% |
| F230616C00008000 | 2023-05-26 11:24AM EDT | 8.00 | 4.15 | 5.70 | 5.80 | 0.00 | - | 11 | 45 | 171.88% |
| F230616C00008350 | 2023-06-07 3:00PM EDT | 8.35 | 5.20 | 5.35 | 5.45 | 0.00 | - | 2 | 88 | 159.38% |
| F230616C00008500 | 2023-06-08 9:47AM EDT | 8.50 | 5.05 | 5.20 | 5.30 | 0.00 | - | 1 | 10 | 156.25% |
| F230616C00009000 | 2023-06-07 10:36AM EDT | 9.00 | 4.28 | 4.70 | 4.90 | 0.00 | - | 1 | 27 | 185.94% |
| F230616C00009350 | 2023-06-09 3:30PM EDT | 9.35 | 4.38 | 4.35 | 4.50 | +0.13 | +3.06% | 89 | 3,384 | 154.69% |
| F230616C00009500 | 2023-06-02 2:59PM EDT | 9.50 | 2.97 | 4.20 | 4.35 | 0.00 | - | 1 | 2 | 150.00% |
| F230616C00010000 | 2023-06-09 2:32PM EDT | 10.00 | 3.79 | 3.70 | 3.85 | +0.19 | +5.28% | 24 | 2,668 | 131.25% |
| F230616C00010350 | 2023-06-09 2:12PM EDT | 10.35 | 3.43 | 3.35 | 3.50 | +0.22 | +6.85% | 27 | 3,150 | 119.53% |
| F230616C00010500 | 2023-06-08 3:15PM EDT | 10.50 | 3.07 | 3.20 | 3.35 | 0.00 | - | 10 | 101 | 114.06% |
| F230616C00011000 | 2023-06-09 3:50PM EDT | 11.00 | 2.79 | 2.71 | 2.83 | +0.17 | +6.49% | 590 | 2,215 | 95.31% |
| F230616C00011350 | 2023-06-09 3:39PM EDT | 11.35 | 2.40 | 2.36 | 2.47 | +0.15 | +6.67% | 210 | 18,203 | 81.25% |
| F230616C00011500 | 2023-06-09 3:30PM EDT | 11.50 | 2.26 | 2.21 | 2.33 | +0.19 | +9.18% | 89 | 1,760 | 78.91% |
| F230616C00012000 | 2023-06-09 3:59PM EDT | 12.00 | 1.79 | 1.71 | 1.82 | +0.18 | +11.18% | 437 | 25,519 | 60.94% |
| F230616C00012350 | 2023-06-09 3:59PM EDT | 12.35 | 1.45 | 1.37 | 1.45 | +0.20 | +16.00% | 633 | 50,973 | 62.50% |
| F230616C00012500 | 2023-06-09 3:59PM EDT | 12.50 | 1.28 | 1.22 | 1.34 | +0.21 | +19.63% | 659 | 13,996 | 51.56% |
| F230616C00013000 | 2023-06-09 3:59PM EDT | 13.00 | 0.79 | 0.79 | 0.82 | +0.09 | +12.86% | 3,463 | 45,214 | 43.75% |
| F230616C00013350 | 2023-06-09 3:59PM EDT | 13.35 | 0.51 | 0.48 | 0.52 | +0.09 | +21.43% | 11,268 | 41,071 | 37.89% |
| F230616C00013500 | 2023-06-09 3:59PM EDT | 13.50 | 0.40 | 0.38 | 0.40 | +0.07 | +21.21% | 5,804 | 7,225 | 34.96% |
| F230616C00014000 | 2023-06-09 3:59PM EDT | 14.00 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 35,908 | 38,933 | 35.16% |
| F230616C00014350 | 2023-06-09 3:59PM EDT | 14.35 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 7,958 | 54,943 | 37.11% |
| F230616C00014500 | 2023-06-09 3:59PM EDT | 14.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 4,820 | 1,655 | 38.28% |
| F230616C00015000 | 2023-06-09 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 37,773 | 18,639 | 44.53% |
| F230616C00015350 | 2023-06-09 3:52PM EDT | 15.35 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 1,092 | 21,850 | 50.78% |
| F230616C00015500 | 2023-06-09 3:57PM EDT | 15.50 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 558 | 1,031 | 53.91% |
| F230616C00016000 | 2023-06-09 3:48PM EDT | 16.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 644 | 1,671 | 59.38% |
| F230616C00016350 | 2023-06-09 3:41PM EDT | 16.35 | 0.01 | 0.01 | 0.02 | 0.00 | - | 431 | 71,612 | 65.63% |
| F230616C00016500 | 2023-06-09 3:55PM EDT | 16.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 508 | 1 | 68.75% |
| F230616C00017000 | 2023-06-09 2:58PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 320 | 65.63% |
| F230616C00017350 | 2023-06-09 1:42PM EDT | 17.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 14,251 | 71.88% |
| F230616C00018000 | 2023-06-05 10:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 444 | 81.25% |
| F230616C00018350 | 2023-06-09 3:47PM EDT | 18.35 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 13,492 | 87.50% |
| F230616C00019000 | 2023-06-09 10:37AM EDT | 19.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 94 | 112 | 93.75% |
| F230616C00019350 | 2023-06-09 10:37AM EDT | 19.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 32,514 | 100.00% |
| F230616C00020000 | 2023-04-24 12:41PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 238 | 118.75% |
| F230616C00020350 | 2023-06-08 10:46AM EDT | 20.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,417 | 112.50% |
| F230616C00021000 | 2023-02-09 4:48PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 2,026 | 50.00% |
| F230616C00021350 | 2023-06-06 1:19PM EDT | 21.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,331 | 125.00% |
| F230616C00022000 | 2023-02-09 4:35PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 51 | 13,391 | 50.00% |
| F230616C00022350 | 2023-04-28 11:26AM EDT | 22.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,587 | 146.88% |
| F230616C00023000 | 2023-02-09 4:40PM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 1,618 | 50.00% |
| F230616C00023350 | 2023-03-06 1:47PM EDT | 23.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 14 | 2,113 | 159.38% |
| F230616C00024000 | 2023-02-03 4:40PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 2,117 | 50.00% |
| F230616C00024350 | 2023-06-07 2:59PM EDT | 24.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 12,089 | 156.25% |
| F230616C00025000 | 2023-02-09 2:06PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 12,363 | 50.00% |
| F230616C00025350 | 2023-03-07 4:15PM EDT | 25.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 28 | 1,862 | 178.13% |
| F230616C00026000 | 2023-02-03 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,902 | 50.00% |
| F230616C00026350 | 2023-06-08 10:46AM EDT | 26.35 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,843 | 175.00% |
| F230616C00027000 | 2023-02-08 4:20PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,828 | 50.00% |
| F230616C00027350 | 2023-04-06 2:47PM EDT | 27.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 766 | 196.88% |
| F230616C00028000 | 2023-02-02 1:34PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 769 | 50.00% |
| F230616C00029350 | 2023-05-26 2:33PM EDT | 29.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,127 | 196.88% |
| F230616C00030000 | 2023-02-08 4:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,073 | 50.00% |
Ponepor16 de junio de 2023
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00002350 | 2023-05-03 9:30AM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,715 | 50.00% |
| F230616P00003000 | 2023-02-08 2:02PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2,717 | 50.00% |
| F230616P00003350 | 2023-05-17 10:11AM EDT | 3.35 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 539 | 387.50% |
| F230616P00004000 | 2023-02-06 2:06PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 550 | 50.00% |
| F230616P00004350 | 2023-05-22 9:30AM EDT | 4.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,305 | 325.00% |
| F230616P00005000 | 2023-05-24 11:05AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 912 | 325.00% |
| F230616P00005350 | 2023-06-02 3:18PM EDT | 5.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,485 | 262.50% |
| F230616P00006000 | 2023-06-09 11:24AM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 41 | 256.25% |
| F230616P00006350 | 2023-05-19 9:35AM EDT | 6.35 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,849 | 218.75% |
| F230616P00007000 | 2023-05-31 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 800 | 12,931 | 193.75% |
| F230616P00007350 | 2023-06-05 9:30AM EDT | 7.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,671 | 181.25% |
| F230616P00008000 | 2023-06-07 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,188 | 156.25% |
| F230616P00008350 | 2023-06-01 9:45AM EDT | 8.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,094 | 143.75% |
| F230616P00008500 | 2023-05-23 1:48PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 143.75% |
| F230616P00009000 | 2023-06-09 9:30AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,025 | 125.00% |
| F230616P00009350 | 2023-06-08 11:59AM EDT | 9.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58,647 | 115.63% |
| F230616P00009500 | 2023-06-01 10:32AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 112.50% |
| F230616P00010000 | 2023-06-08 2:30PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18,347 | 96.88% |
| F230616P00010350 | 2023-06-09 3:28PM EDT | 10.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 24,179 | 87.50% |
| F230616P00010500 | 2023-06-08 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,266 | 84.38% |
| F230616P00011000 | 2023-06-09 3:40PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 133 | 27,310 | 71.88% |
| F230616P00011350 | 2023-06-09 3:55PM EDT | 11.35 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11,321 | 68,943 | 73.44% |
| F230616P00011500 | 2023-06-09 3:21PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 131 | 6,402 | 68.75% |
| F230616P00012000 | 2023-06-09 3:57PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 248 | 32,710 | 54.69% |
| F230616P00012350 | 2023-06-09 3:59PM EDT | 12.35 | 0.02 | 0.01 | 0.02 | 0.00 | - | 419 | 43,938 | 48.44% |
| F230616P00012500 | 2023-06-09 3:56PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,091 | 4,372 | 47.66% |
| F230616P00013000 | 2023-06-09 3:59PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 22,835 | 8,734 | 37.50% |
| F230616P00013350 | 2023-06-09 3:59PM EDT | 13.35 | 0.10 | 0.09 | 0.11 | -0.05 | -33.33% | 2,633 | 15,125 | 34.77% |
| F230616P00013500 | 2023-06-09 3:59PM EDT | 13.50 | 0.14 | 0.13 | 0.15 | -0.07 | -33.33% | 5,217 | 12,436 | 33.59% |
| F230616P00014000 | 2023-06-09 3:59PM EDT | 14.00 | 0.39 | 0.38 | 0.42 | -0.13 | -25.00% | 5,543 | 814 | 35.16% |
| F230616P00014350 | 2023-06-09 3:56PM EDT | 14.35 | 0.67 | 0.65 | 0.72 | -0.16 | -19.28% | 165 | 1,736 | 42.38% |
| F230616P00014500 | 2023-06-09 3:06PM EDT | 14.50 | 0.82 | 0.78 | 0.85 | -0.15 | -15.46% | 106 | 29 | 44.14% |
| F230616P00015000 | 2023-06-09 2:46PM EDT | 15.00 | 1.30 | 1.23 | 1.33 | -0.11 | -7.80% | 239 | 502 | 55.47% |
| F230616P00015350 | 2023-06-09 10:16AM EDT | 15.35 | 1.44 | 1.55 | 1.68 | -0.31 | -17.71% | 3 | 39 | 65.23% |
| F230616P00016000 | 2023-05-25 11:24AM EDT | 16.00 | 4.55 | 2.20 | 2.32 | 0.00 | - | 1 | 0 | 78.91% |
| F230616P00016350 | 2023-06-01 11:38AM EDT | 16.35 | 4.22 | 2.56 | 2.68 | 0.00 | - | 1 | 17 | 62.50% |
| F230616P00017000 | 2023-05-23 9:45AM EDT | 17.00 | 5.27 | 3.20 | 3.40 | 0.00 | - | 1 | 0 | 92.97% |
| F230616P00017350 | 2023-05-02 9:30AM EDT | 17.35 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F230616P00018000 | 2023-06-08 9:56AM EDT | 18.00 | 4.50 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 111.72% |
| F230616P00018350 | 2023-04-10 9:35AM EDT | 18.35 | 6.20 | 6.40 | 6.55 | 0.00 | - | 49 | 1 | 429.30% |
| F230616P00019000 | 2023-04-10 9:44AM EDT | 19.00 | 6.70 | 7.05 | 7.20 | 0.00 | - | 139 | 0 | 447.66% |
| F230616P00019350 | 2023-04-24 3:37PM EDT | 19.35 | 7.35 | 7.95 | 8.10 | 0.00 | - | 100 | 0 | 530.47% |
| F230616P00020000 | 2023-04-10 9:44AM EDT | 20.00 | 7.70 | 8.05 | 8.20 | 0.00 | - | 178 | 1 | 473.83% |
| F230616P00020350 | 2023-04-20 9:32AM EDT | 20.35 | 8.80 | 8.65 | 8.75 | 0.00 | - | 4 | 0 | 512.89% |
| F230616P00021000 | 2023-01-23 2:39PM EDT | 21.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 4 | 227 | 0.00% |
| F230616P00021350 | 2023-05-26 10:54AM EDT | 21.35 | 9.11 | 7.55 | 7.70 | 0.00 | - | 1 | 14 | 143.75% |
| F230616P00022000 | 2023-01-27 10:49AM EDT | 22.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 25 | 760 | 0.00% |
| F230616P00022350 | 2023-04-24 3:56PM EDT | 22.35 | 10.33 | 10.95 | 11.10 | 0.00 | - | 100 | 5 | 601.76% |
| F230616P00023000 | 2023-01-26 4:40PM EDT | 23.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| F230616P00023350 | 2023-04-10 9:45AM EDT | 23.35 | 11.05 | 11.40 | 11.55 | 0.00 | - | 71 | 0 | 547.46% |
| F230616P00024000 | 2023-01-06 3:05PM EDT | 24.00 | 11.55 | 10.75 | 11.05 | 0.00 | - | 3 | 4 | 370.31% |
| F230616P00024350 | 2023-04-20 9:32AM EDT | 24.35 | 12.80 | 12.65 | 12.75 | 0.00 | - | 2 | 0 | 597.27% |
| F230616P00025000 | 2023-01-12 2:31PM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| F230616P00025350 | 2023-04-10 9:43AM EDT | 25.35 | 13.05 | 13.40 | 13.55 | 0.00 | - | 42 | 0 | 583.98% |
| F230616P00026000 | 2023-01-17 1:39PM EDT | 26.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 27 | 36 | 0.00% |
| F230616P00026350 | 2023-02-02 2:04PM EDT | 26.35 | 12.62 | 13.20 | 13.35 | 0.00 | - | - | 24 | 411.33% |
| F230616P00027000 | 2023-02-02 2:04PM EDT | 27.00 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| F230616P00027350 | 2023-04-10 9:38AM EDT | 27.35 | 15.15 | 15.40 | 15.55 | 0.00 | - | 105 | 0 | 616.60% |
| F230616P00028000 | 2023-01-27 12:29PM EDT | 28.00 | 15.08 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| F230616P00029350 | 2023-06-01 9:31AM EDT | 29.35 | 17.30 | 15.55 | 15.65 | 0.00 | - | 25 | 0 | 256.25% |
| F230616P00030000 | 2023-01-25 10:31AM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.