Mercados españoles cerrados

Ford Motor Company (F)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,51+0,09 (+0,79%)
Al cierre: 04:03PM EDT
11,51 0,00 (0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F230331C000078502023-03-24 9:51AM EDT7.853.403.603.70-0.50-12.82%19164.06%
F230331C000083502023-03-23 3:39PM EDT8.353.103.153.200.00-168118.75%
F230331C000088502023-03-24 12:11PM EDT8.852.572.632.72-0.38-12.88%122698.44%
F230331C000093502023-03-24 1:06PM EDT9.352.162.132.23+0.11+5.37%2212585.94%
F230331C000098502023-03-24 3:09PM EDT9.851.601.641.71-0.31-16.23%1145264.06%
F230331C000103502023-03-24 3:26PM EDT10.351.161.151.22+0.09+8.41%488152.34%
F230331C000108502023-03-24 3:59PM EDT10.850.750.730.75+0.04+5.63%39460251.17%
F230331C000113502023-03-24 3:59PM EDT11.350.360.360.37-0.01-2.70%6,9213,38844.92%
F230331C000118502023-03-24 3:59PM EDT11.850.140.130.140.00-10,9624,55542.97%
F230331C000123502023-03-24 3:57PM EDT12.350.040.030.04-0.01-20.00%2,6546,19342.58%
F230331C000128502023-03-24 3:48PM EDT12.850.020.010.02-0.01-33.33%6254,29150.00%
F230331C000133502023-03-24 3:08PM EDT13.350.010.000.01-0.01-50.00%2914,01950.00%
F230331C000138502023-03-24 11:15AM EDT13.850.010.000.010.00-634,92859.38%
F230331C000143502023-03-24 2:48PM EDT14.350.010.000.010.00-11,44068.75%
F230331C000148502023-03-24 9:54AM EDT14.850.010.000.010.00-242081.25%
F230331C000153502023-03-23 2:33PM EDT15.350.010.000.010.00-250787.50%
F230331C000158502023-03-24 2:02PM EDT15.850.010.000.010.00-112496.88%
F230331C000163502023-03-17 1:54PM EDT16.350.010.000.010.00-6177106.25%
F230331C000168502023-03-06 10:46AM EDT16.850.020.000.010.00-2102112.50%
F230331C000173502023-03-24 3:05PM EDT17.350.010.000.010.00-213118.75%
F230331C000178502023-03-24 12:21PM EDT17.850.010.000.01-0.01-50.00%153125.00%
Ventaspara31 de marzo de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F230331P000078502023-03-21 9:40AM EDT7.850.010.000.010.00-3081118.75%
F230331P000083502023-03-24 10:47AM EDT8.350.010.000.010.00-159100.00%
F230331P000088502023-03-24 10:21AM EDT8.850.010.000.010.00-513484.38%
F230331P000093502023-03-24 3:01PM EDT9.350.010.000.010.00-42827468.75%
F230331P000098502023-03-24 3:39PM EDT9.850.020.010.020.00-54599364.06%
F230331P000103502023-03-24 3:57PM EDT10.350.030.030.04-0.02-40.00%12,8751,88057.03%
F230331P000108502023-03-24 3:59PM EDT10.850.080.080.09-0.03-27.27%4,0145,13150.00%
F230331P000113502023-03-24 3:59PM EDT11.350.200.200.21-0.06-23.08%2,4862,90544.92%
F230331P000118502023-03-24 3:58PM EDT11.850.460.460.49-0.08-14.81%1,2014,69644.92%
F230331P000123502023-03-24 3:41PM EDT12.350.880.850.89-0.08-8.33%1683,89945.31%
F230331P000128502023-03-24 3:54PM EDT12.851.351.321.38-0.13-8.78%1489,72058.59%
F230331P000133502023-03-24 11:05AM EDT13.351.951.811.88+0.11+5.98%321650.00%
F230331P000138502023-03-24 12:17PM EDT13.852.462.312.41+0.34+16.04%17675.00%
F230331P000143502023-03-24 11:51AM EDT14.352.942.822.90+0.05+1.73%21285.94%
F230331P000148502023-03-24 3:39PM EDT14.853.383.303.40-0.08-2.31%1787.50%
F230331P000153502023-03-22 10:14AM EDT15.353.573.803.900.00-1496.88%
F230331P000158502023-03-22 10:14AM EDT15.854.044.304.400.00-11106.25%
F230331P000163502023-02-21 4:30PM EDT16.354.074.905.000.00-31175.78%
F230331P000168502023-02-14 11:06AM EDT16.853.685.055.150.00--00.00%
F230331P000173502023-02-10 12:25PM EDT17.354.655.205.300.00--00.00%
F230331P000178502023-03-15 12:49PM EDT17.856.356.306.400.00--0137.50%