F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00002350 | 2023-06-02 9:31AM EDT | 2.35 | 10.15 | 10.25 | 10.30 | 0.00 | - | 2 | 10 | 50.00% |
| 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 | 9.25 | 9.30 | 0.00 | - | 1 | 1 | 50.00% |
| F230616C00004000 | 2022-12-22 2:14PM EDT | 4.00 | 7.20 | 8.30 | 8.50 | 0.00 | - | - | 1 | 0.00% |
| F230616C00004350 | 2023-05-30 3:01PM EDT | 4.35 | 8.25 | 8.25 | 8.30 | 0.00 | - | 4 | 27 | 50.00% |
| F230616C00005000 | 2023-05-31 10:42AM EDT | 5.00 | 7.12 | 7.60 | 7.65 | 0.00 | - | 4 | 9 | 50.00% |
| F230616C00005350 | 2023-06-02 11:31AM EDT | 5.35 | 7.10 | 7.25 | 7.30 | 0.00 | - | 4 | 8 | 50.00% |
| F230616C00006000 | 2023-05-16 12:05PM EDT | 6.00 | 5.55 | 6.60 | 6.65 | 0.00 | - | 40 | 20 | 50.00% |
| F230616C00006350 | 2023-05-05 12:33PM EDT | 6.35 | 5.65 | 6.00 | 6.10 | 0.00 | - | 2 | 110 | 0.00% |
| F230616C00007000 | 2023-05-31 3:56PM EDT | 7.00 | 5.01 | 5.60 | 5.65 | 0.00 | - | 10 | 12,810 | 50.00% |
| F230616C00007350 | 2023-06-01 12:49PM EDT | 7.35 | 4.71 | 5.25 | 5.30 | 0.00 | - | 7 | 183 | 50.00% |
| F230616C00007500 | 2023-05-31 3:57PM EDT | 7.50 | 4.50 | 5.10 | 5.15 | 0.00 | - | - | 7 | 50.00% |
| F230616C00008000 | 2023-05-26 11:24AM EDT | 8.00 | 4.15 | 4.60 | 4.65 | 0.00 | - | 11 | 45 | 50.00% |
| F230616C00008350 | 2023-06-02 3:31PM EDT | 8.35 | 4.05 | 4.25 | 4.35 | 0.00 | - | 3 | 88 | 120.31% |
| F230616C00008500 | 2023-05-24 3:33PM EDT | 8.50 | 2.91 | 4.10 | 4.15 | 0.00 | - | - | 9 | 50.00% |
| F230616C00009000 | 2023-06-02 3:14PM EDT | 9.00 | 3.45 | 3.60 | 3.65 | 0.00 | - | 10 | 27 | 50.00% |
| F230616C00009350 | 2023-06-02 3:58PM EDT | 9.35 | 3.31 | 3.25 | 3.30 | +0.26 | +8.52% | 6 | 3,544 | 50.00% |
| F230616C00009500 | 2023-06-02 2:59PM EDT | 9.50 | 2.97 | 3.10 | 3.20 | 0.00 | - | 1 | 2 | 87.50% |
| F230616C00010000 | 2023-06-05 9:30AM EDT | 10.00 | 2.65 | 2.63 | 2.67 | +0.22 | +9.05% | 35 | 2,696 | 73.44% |
| F230616C00010350 | 2023-06-05 10:46AM EDT | 10.35 | 2.29 | 2.28 | 2.32 | +0.16 | +7.51% | 3 | 3,217 | 64.84% |
| F230616C00010500 | 2023-06-02 10:34AM EDT | 10.50 | 1.97 | 2.13 | 2.17 | 0.00 | - | 11 | 61 | 60.94% |
| F230616C00011000 | 2023-06-05 11:32AM EDT | 11.00 | 1.67 | 1.65 | 1.67 | +0.23 | +15.97% | 71 | 2,510 | 51.56% |
| F230616C00011350 | 2023-06-05 11:18AM EDT | 11.35 | 1.32 | 1.31 | 1.34 | +0.18 | +15.79% | 65 | 19,475 | 50.00% |
| F230616C00011500 | 2023-06-05 11:20AM EDT | 11.50 | 1.21 | 1.17 | 1.20 | +0.22 | +22.22% | 104 | 1,867 | 47.66% |
| F230616C00012000 | 2023-06-05 11:32AM EDT | 12.00 | 0.75 | 0.72 | 0.74 | +0.20 | +36.36% | 420 | 26,826 | 38.28% |
| F230616C00012350 | 2023-06-05 11:52AM EDT | 12.35 | 0.48 | 0.46 | 0.48 | +0.13 | +37.14% | 510 | 54,070 | 35.94% |
| F230616C00012500 | 2023-06-05 11:47AM EDT | 12.50 | 0.38 | 0.38 | 0.39 | +0.11 | +40.74% | 5,456 | 10,340 | 35.55% |
| F230616C00013000 | 2023-06-05 11:53AM EDT | 13.00 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 4,016 | 36,176 | 33.59% |
| F230616C00013350 | 2023-06-05 11:49AM EDT | 13.35 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 978 | 37,127 | 35.55% |
| F230616C00013500 | 2023-06-05 11:37AM EDT | 13.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 549 | 2,373 | 34.77% |
| F230616C00014000 | 2023-06-05 11:41AM EDT | 14.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3,753 | 37,282 | 41.80% |
| F230616C00014350 | 2023-06-05 11:41AM EDT | 14.35 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 430 | 53,574 | 46.09% |
| F230616C00014500 | 2023-06-05 11:46AM EDT | 14.50 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 138 | 798 | 48.44% |
| F230616C00015000 | 2023-06-05 10:48AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 243 | 16,015 | 50.78% |
| F230616C00015350 | 2023-06-05 11:19AM EDT | 15.35 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 32 | 21,926 | 56.25% |
| F230616C00015500 | 2023-06-02 3:54PM EDT | 15.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 69 | 58.59% |
| F230616C00016000 | 2023-06-05 9:47AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,508 | 56.25% |
| F230616C00016350 | 2023-06-05 9:30AM EDT | 16.35 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 1 | 71,594 | 59.38% |
| F230616C00016500 | 2023-05-31 10:56AM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 62.50% |
| F230616C00017000 | 2023-05-30 1:37PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 319 | 68.75% |
| F230616C00017350 | 2023-06-02 2:25PM EDT | 17.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14,246 | 71.88% |
| F230616C00018000 | 2023-06-05 10:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 445 | 81.25% |
| F230616C00018350 | 2023-06-05 11:15AM EDT | 18.35 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 13,500 | 84.38% |
| F230616C00019000 | 2023-05-30 10:20AM EDT | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 112 | 96.88% |
| F230616C00019350 | 2023-06-01 11:33AM EDT | 19.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32,512 | 93.75% |
| F230616C00020000 | 2023-04-24 12:41PM EDT | 20.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 238 | 109.38% |
| F230616C00020350 | 2023-05-17 9:43AM EDT | 20.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,419 | 103.13% |
| F230616C00021000 | 2023-02-09 4:48PM EDT | 21.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 98 | 2,026 | 50.00% |
| F230616C00021350 | 2023-06-05 9:30AM EDT | 21.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,331 | 112.50% |
| 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 | 131.25% |
| 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 | 137.50% |
| F230616C00024000 | 2023-02-03 4:40PM EDT | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 2,117 | 50.00% |
| F230616C00024350 | 2023-05-25 9:30AM EDT | 24.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 12,104 | 137.50% |
| 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 | 153.13% |
| F230616C00026000 | 2023-02-03 10:47AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,902 | 50.00% |
| F230616C00026350 | 2023-05-09 10:30AM EDT | 26.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,844 | 162.50% |
| 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 | 168.75% |
| 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 | 168.75% |
| F230616C00030000 | 2023-02-08 4:00PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 4,073 | 50.00% |
Ventaspara16 de junio de 2023
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en 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 | 287.50% |
| 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 | 225.00% |
| F230616P00005000 | 2023-05-24 11:05AM EDT | 5.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 912 | 231.25% |
| F230616P00005350 | 2023-06-02 3:18PM EDT | 5.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 1,485 | 203.13% |
| F230616P00006000 | 2023-05-25 12:45PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 41 | 178.13% |
| F230616P00006350 | 2023-05-19 9:35AM EDT | 6.35 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 1,849 | 165.63% |
| F230616P00007000 | 2023-05-31 3:56PM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 800 | 12,931 | 143.75% |
| F230616P00007350 | 2023-06-05 9:30AM EDT | 7.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10,672 | 131.25% |
| F230616P00008000 | 2023-05-26 3:36PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 35 | 3,188 | 115.63% |
| F230616P00008350 | 2023-06-01 9:45AM EDT | 8.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 9,094 | 93.75% |
| F230616P00008500 | 2023-05-23 1:48PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 11 | 93.75% |
| F230616P00009000 | 2023-06-02 12:19PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 246 | 9,026 | 81.25% |
| F230616P00009350 | 2023-06-02 3:17PM EDT | 9.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 90 | 58,668 | 71.88% |
| F230616P00009500 | 2023-06-01 10:32AM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 58 | 68.75% |
| F230616P00010000 | 2023-06-05 11:05AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 74 | 18,359 | 67.19% |
| F230616P00010350 | 2023-06-05 11:41AM EDT | 10.35 | 0.02 | 0.01 | 0.02 | 0.00 | - | 12 | 24,436 | 59.38% |
| F230616P00010500 | 2023-06-05 11:16AM EDT | 10.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 201 | 1,032 | 54.69% |
| F230616P00011000 | 2023-06-05 11:53AM EDT | 11.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 368 | 27,043 | 50.00% |
| F230616P00011350 | 2023-06-05 11:32AM EDT | 11.35 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 95 | 69,819 | 43.75% |
| F230616P00011500 | 2023-06-05 11:32AM EDT | 11.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 233 | 5,129 | 42.19% |
| F230616P00012000 | 2023-06-05 11:52AM EDT | 12.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 1,209 | 32,746 | 35.94% |
| F230616P00012350 | 2023-06-05 11:46AM EDT | 12.35 | 0.17 | 0.17 | 0.18 | -0.11 | -39.29% | 521 | 40,366 | 33.01% |
| F230616P00012500 | 2023-06-05 11:44AM EDT | 12.50 | 0.24 | 0.23 | 0.24 | -0.11 | -31.43% | 867 | 1,485 | 32.81% |
| F230616P00013000 | 2023-06-05 11:34AM EDT | 13.00 | 0.51 | 0.51 | 0.53 | -0.16 | -23.88% | 170 | 2,112 | 33.20% |
| F230616P00013350 | 2023-06-05 10:29AM EDT | 13.35 | 0.84 | 0.78 | 0.81 | -0.12 | -12.50% | 22 | 11,910 | 34.77% |
| F230616P00013500 | 2023-06-05 9:51AM EDT | 13.50 | 0.96 | 0.90 | 0.94 | -0.12 | -11.11% | 8 | 116 | 35.55% |
| F230616P00014000 | 2023-06-05 11:02AM EDT | 14.00 | 1.40 | 1.38 | 1.41 | -0.22 | -13.58% | 38 | 130 | 40.63% |
| F230616P00014350 | 2023-06-01 2:51PM EDT | 14.35 | 2.24 | 1.72 | 1.76 | 0.00 | - | 2 | 1,467 | 47.66% |
| F230616P00014500 | 2023-06-01 10:21AM EDT | 14.50 | 2.55 | 1.87 | 1.91 | 0.00 | - | 2 | 1 | 50.39% |
| F230616P00015000 | 2023-06-02 10:28AM EDT | 15.00 | 2.68 | 2.37 | 2.40 | 0.00 | - | 1 | 1 | 55.47% |
| F230616P00015350 | 2023-05-26 2:56PM EDT | 15.35 | 3.15 | 2.71 | 2.75 | 0.00 | - | 1 | 34 | 61.72% |
| F230616P00016000 | 2023-05-25 11:24AM EDT | 16.00 | 4.55 | 3.35 | 3.40 | 0.00 | - | 1 | 0 | 71.88% |
| F230616P00016350 | 2023-06-01 11:38AM EDT | 16.35 | 4.22 | 3.70 | 3.80 | 0.00 | - | 1 | 19 | 76.56% |
| F230616P00017000 | 2023-05-23 9:45AM EDT | 17.00 | 5.27 | 4.35 | 4.40 | 0.00 | - | 1 | 0 | 50.00% |
| F230616P00017350 | 2023-05-02 9:30AM EDT | 17.35 | 5.25 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F230616P00018000 | 2023-05-03 11:45AM EDT | 18.00 | 6.15 | 5.55 | 5.60 | 0.00 | - | 2 | 0 | 153.52% |
| F230616P00018350 | 2023-04-10 9:35AM EDT | 18.35 | 6.20 | 6.40 | 6.55 | 0.00 | - | 49 | 1 | 245.90% |
| F230616P00019000 | 2023-04-10 9:44AM EDT | 19.00 | 6.70 | 7.05 | 7.20 | 0.00 | - | 139 | 0 | 257.81% |
| F230616P00019350 | 2023-04-24 3:37PM EDT | 19.35 | 7.35 | 7.95 | 8.10 | 0.00 | - | 100 | 0 | 333.20% |
| F230616P00020000 | 2023-04-10 9:44AM EDT | 20.00 | 7.70 | 8.05 | 8.20 | 0.00 | - | 178 | 1 | 275.20% |
| F230616P00020350 | 2023-04-20 9:32AM EDT | 20.35 | 8.80 | 8.65 | 8.75 | 0.00 | - | 4 | 0 | 310.94% |
| 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 | 8.70 | 8.75 | 0.00 | - | 1 | 14 | 50.00% |
| 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 | 383.01% |
| 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 | 324.41% |
| F230616P00024000 | 2023-01-06 3:05PM EDT | 24.00 | 11.55 | 10.75 | 11.05 | 0.00 | - | 3 | 4 | 0.00% |
| F230616P00024350 | 2023-04-20 9:32AM EDT | 24.35 | 12.80 | 12.65 | 12.75 | 0.00 | - | 2 | 0 | 368.75% |
| 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 | 349.22% |
| 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 | 0.00% |
| 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 | 371.09% |
| 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 | 16.70 | 16.75 | 0.00 | - | 25 | 0 | 100.00% |
| 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.