F - Ford Motor Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230721C00003000 | 2023-05-30 10:54AM EDT | 3.00 | 9.70 | 10.70 | 10.85 | 0.00 | - | 1 | 29 | 220.31% |
| F230721C00004000 | 2023-05-26 9:54AM EDT | 4.00 | 7.73 | 9.70 | 9.85 | 0.00 | - | 2 | 4 | 179.69% |
| F230721C00005000 | 2023-06-02 10:27AM EDT | 5.00 | 7.35 | 8.70 | 8.85 | 0.00 | - | 4 | 7 | 149.22% |
| F230721C00006000 | 2023-06-08 9:35AM EDT | 6.00 | 7.75 | 7.70 | 7.90 | 0.00 | - | 2 | 4 | 135.94% |
| F230721C00007000 | 2023-06-07 1:02PM EDT | 7.00 | 6.50 | 6.60 | 6.95 | 0.00 | - | 3 | 3 | 103.13% |
| F230721C00008000 | 2023-06-09 2:35PM EDT | 8.00 | 5.82 | 5.70 | 5.90 | +0.26 | +4.68% | 7 | 61 | 93.75% |
| F230721C00009000 | 2023-06-07 9:39AM EDT | 9.00 | 4.20 | 4.75 | 4.90 | 0.00 | - | 4 | 93 | 81.64% |
| F230721C00010000 | 2023-06-09 3:52PM EDT | 10.00 | 3.81 | 3.75 | 3.95 | +0.22 | +6.13% | 14 | 429 | 69.14% |
| F230721C00011000 | 2023-06-09 3:59PM EDT | 11.00 | 2.86 | 2.79 | 2.92 | +0.15 | +5.54% | 131 | 3,212 | 53.13% |
| F230721C00012000 | 2023-06-09 3:59PM EDT | 12.00 | 1.92 | 1.90 | 1.95 | +0.15 | +8.47% | 591 | 14,020 | 45.70% |
| F230721C00013000 | 2023-06-09 3:59PM EDT | 13.00 | 1.08 | 1.05 | 1.10 | +0.11 | +11.34% | 2,956 | 35,462 | 36.82% |
| F230721C00014000 | 2023-06-09 3:59PM EDT | 14.00 | 0.49 | 0.47 | 0.50 | +0.08 | +19.51% | 4,973 | 21,335 | 33.11% |
| F230721C00015000 | 2023-06-09 3:58PM EDT | 15.00 | 0.18 | 0.17 | 0.19 | +0.06 | +50.00% | 5,924 | 9,772 | 32.42% |
| F230721C00016000 | 2023-06-09 3:59PM EDT | 16.00 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 2,022 | 3,762 | 34.57% |
| F230721C00017000 | 2023-06-09 3:43PM EDT | 17.00 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 120 | 1,298 | 37.89% |
| F230721C00018000 | 2023-06-09 10:31AM EDT | 18.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 227 | 1,354 | 43.36% |
| F230721C00019000 | 2023-06-09 12:04PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 321 | 458 | 50.00% |
| F230721C00020000 | 2023-06-09 3:26PM EDT | 20.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 101 | 436 | 53.13% |
| F230721C00021000 | 2023-05-30 10:18AM EDT | 21.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 20 | 56.25% |
| F230721C00023000 | 2023-06-02 10:33AM EDT | 23.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 125 | 155 | 62.50% |
Ventaspara21 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230721P00003000 | 2023-05-30 9:30AM EDT | 3.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 12 | 187.50% |
| F230721P00005000 | 2023-05-19 1:37PM EDT | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 21 | 85 | 125.00% |
| F230721P00006000 | 2023-05-30 3:03PM EDT | 6.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 104 | 103.13% |
| F230721P00007000 | 2023-05-31 1:35PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 663 | 78.13% |
| F230721P00008000 | 2023-06-09 10:14AM EDT | 8.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 5 | 1,140 | 70.31% |
| F230721P00009000 | 2023-06-09 12:07PM EDT | 9.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 2,868 | 62.50% |
| F230721P00010000 | 2023-06-09 3:35PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 296 | 13,914 | 50.78% |
| F230721P00011000 | 2023-06-09 3:31PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 143 | 14,172 | 42.97% |
| F230721P00012000 | 2023-06-09 3:56PM EDT | 12.00 | 0.11 | 0.10 | 0.11 | 0.00 | - | 8,826 | 19,583 | 36.52% |
| F230721P00013000 | 2023-06-09 3:59PM EDT | 13.00 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 8,338 | 29,367 | 31.25% |
| F230721P00014000 | 2023-06-09 3:59PM EDT | 14.00 | 0.67 | 0.66 | 0.68 | -0.07 | -9.46% | 1,843 | 1,034 | 28.81% |
| F230721P00015000 | 2023-06-09 3:57PM EDT | 15.00 | 1.38 | 1.35 | 1.43 | -0.13 | -8.61% | 154 | 204 | 30.96% |
| F230721P00016000 | 2023-06-09 3:49PM EDT | 16.00 | 2.28 | 2.24 | 2.33 | -0.16 | -6.56% | 44 | 5 | 33.59% |
| F230721P00017000 | 2023-06-08 11:47AM EDT | 17.00 | 3.52 | 3.20 | 3.45 | 0.00 | - | 4 | 2 | 55.96% |
| F230721P00018000 | 2023-05-08 9:53AM EDT | 18.00 | 6.10 | 4.70 | 4.75 | 0.00 | - | 2 | 0 | 88.09% |
| F230721P00019000 | 2023-06-08 10:13AM EDT | 19.00 | 5.50 | 5.20 | 5.35 | 0.00 | - | 2 | 0 | 62.11% |
| F230721P00020000 | 2023-06-09 11:06AM EDT | 20.00 | 6.14 | 6.20 | 6.35 | -1.26 | -17.03% | 6 | 0 | 50.78% |
© 2023 Yahoo. Todos los derechos reservados.