F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915C00002350 | 2023-05-19 10:03AM EDT | 2.35 | 9.41 | 10.25 | 10.35 | 0.00 | - | 10 | 18 | 157.81% |
| F230915C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 165 | 11 | 0.00% |
| F230915C00003350 | 2023-05-31 2:49PM EDT | 3.35 | 8.75 | 9.30 | 9.35 | 0.00 | - | 6 | 7 | 104.69% |
| F230915C00004350 | 2023-04-25 1:15PM EDT | 4.35 | 7.53 | 6.95 | 7.20 | 0.00 | - | 5 | 12 | 0.00% |
| F230915C00005000 | 2023-05-03 1:12PM EDT | 5.00 | 6.95 | 7.45 | 7.50 | 0.00 | - | 2 | 52 | 0.00% |
| F230915C00005350 | 2023-05-16 9:50AM EDT | 5.35 | 6.15 | 7.30 | 7.40 | 0.00 | - | 14 | 23 | 82.81% |
| F230915C00006000 | 2023-05-24 1:25PM EDT | 6.00 | 5.35 | 6.65 | 6.75 | 0.00 | - | 4 | 204 | 73.44% |
| F230915C00006350 | 2023-06-01 9:40AM EDT | 6.35 | 5.70 | 6.30 | 6.40 | 0.00 | - | 6 | 22 | 67.97% |
| F230915C00007000 | 2023-06-01 3:35PM EDT | 7.00 | 5.15 | 5.65 | 5.75 | 0.00 | - | 13 | 43 | 59.38% |
| F230915C00007350 | 2023-06-05 10:23AM EDT | 7.35 | 5.30 | 5.35 | 5.45 | +0.65 | +13.98% | 1 | 899 | 65.63% |
| F230915C00008000 | 2023-06-02 11:20AM EDT | 8.00 | 4.60 | 4.70 | 4.75 | 0.00 | - | 3 | 402 | 52.73% |
| F230915C00008350 | 2023-06-02 10:50AM EDT | 8.35 | 4.20 | 4.35 | 4.45 | 0.00 | - | 15 | 631 | 52.54% |
| F230915C00009000 | 2023-06-05 10:02AM EDT | 9.00 | 3.75 | 3.75 | 3.80 | +0.20 | +5.63% | 21 | 457 | 50.20% |
| F230915C00009350 | 2023-06-02 1:35PM EDT | 9.35 | 3.25 | 3.40 | 3.50 | 0.00 | - | 1 | 1,486 | 50.29% |
| F230915C00010000 | 2023-06-05 12:36PM EDT | 10.00 | 2.86 | 2.85 | 2.88 | +0.14 | +5.15% | 143 | 1,719 | 44.04% |
| F230915C00010350 | 2023-06-05 9:30AM EDT | 10.35 | 2.49 | 2.53 | 2.57 | +0.11 | +4.62% | 10 | 5,301 | 42.09% |
| F230915C00011000 | 2023-06-05 11:31AM EDT | 11.00 | 2.02 | 2.00 | 2.03 | +0.17 | +9.19% | 67 | 8,609 | 39.26% |
| F230915C00011350 | 2023-06-05 12:27PM EDT | 11.35 | 1.75 | 1.74 | 1.76 | +0.16 | +10.06% | 10 | 19,130 | 37.89% |
| F230915C00012000 | 2023-06-05 11:51AM EDT | 12.00 | 1.29 | 1.29 | 1.31 | +0.15 | +13.16% | 379 | 6,998 | 36.04% |
| F230915C00012350 | 2023-06-05 11:58AM EDT | 12.35 | 1.08 | 1.08 | 1.10 | +0.14 | +14.89% | 64 | 21,427 | 35.25% |
| F230915C00013000 | 2023-06-05 11:42AM EDT | 13.00 | 0.74 | 0.75 | 0.76 | +0.08 | +12.12% | 400 | 29,564 | 33.79% |
| F230915C00013350 | 2023-06-05 11:30AM EDT | 13.35 | 0.61 | 0.60 | 0.62 | +0.09 | +17.31% | 91 | 35,740 | 33.50% |
| F230915C00014000 | 2023-06-05 11:44AM EDT | 14.00 | 0.40 | 0.39 | 0.40 | +0.06 | +17.65% | 96 | 15,658 | 32.52% |
| F230915C00014350 | 2023-06-05 9:30AM EDT | 14.35 | 0.31 | 0.31 | 0.32 | +0.04 | +14.81% | 54 | 36,398 | 32.52% |
| F230915C00015000 | 2023-06-05 12:07PM EDT | 15.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 2,702 | 10,244 | 32.23% |
| F230915C00015350 | 2023-06-05 12:27PM EDT | 15.35 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 17 | 4,925 | 32.42% |
| F230915C00016000 | 2023-06-05 11:54AM EDT | 16.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 43 | 1,820 | 32.62% |
| F230915C00016350 | 2023-06-05 9:30AM EDT | 16.35 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 3 | 9,087 | 32.81% |
| F230915C00017000 | 2023-06-05 10:39AM EDT | 17.00 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 2 | 9,216 | 34.38% |
| F230915C00017350 | 2023-06-02 11:13AM EDT | 17.35 | 0.04 | 0.04 | 0.05 | 0.00 | - | 18 | 2,534 | 34.77% |
| F230915C00018000 | 2023-06-02 3:51PM EDT | 18.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 774 | 36.33% |
| F230915C00018350 | 2023-06-05 11:27AM EDT | 18.35 | 0.03 | 0.02 | 0.04 | 0.00 | - | 30 | 6,676 | 37.89% |
| F230915C00019000 | 2023-05-31 1:26PM EDT | 19.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 370 | 39.06% |
| F230915C00019350 | 2023-06-02 10:32AM EDT | 19.35 | 0.02 | 0.02 | 0.03 | 0.00 | - | 7 | 5,550 | 40.23% |
| F230915C00020000 | 2023-06-05 11:27AM EDT | 20.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 1,018 | 42.97% |
| F230915C00020350 | 2023-06-02 3:19PM EDT | 20.35 | 0.03 | 0.01 | 0.03 | 0.00 | - | 75 | 726 | 44.14% |
| F230915C00021000 | 2023-02-09 12:31PM EDT | 21.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 25.00% |
| F230915C00021350 | 2023-05-31 3:59PM EDT | 21.35 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 8,840 | 47.66% |
| F230915C00022000 | 2023-02-09 12:52PM EDT | 22.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 14 | 8,943 | 25.00% |
| F230915C00022350 | 2023-06-02 10:05AM EDT | 22.35 | 0.02 | 0.00 | 0.03 | 0.00 | - | 70 | 274 | 51.17% |
| F230915C00023000 | 2023-02-07 11:42AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 147 | 25.00% |
| F230915C00023350 | 2023-04-12 9:30AM EDT | 23.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 153 | 25.00% |
| F230915C00024350 | 2023-05-30 12:29PM EDT | 24.35 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 3,480 | 52.34% |
| F230915C00025000 | 2023-02-09 4:48PM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 3,054 | 25.00% |
| F230915C00026350 | 2023-05-17 2:39PM EDT | 26.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 75 | 1,879 | 54.69% |
| F230915C00027000 | 2023-02-08 12:53PM EDT | 27.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 2,340 | 25.00% |
| F230915C00029350 | 2023-05-30 3:46PM EDT | 29.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,596 | 56.25% |
| F230915C00030000 | 2023-02-09 12:50PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 4,743 | 50.00% |
Ventaspara15 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915P00002350 | 2023-05-02 11:43AM EDT | 2.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,224 | 131.25% |
| F230915P00003000 | 2023-01-24 12:32PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,210 | 50.00% |
| F230915P00003350 | 2023-03-28 1:16PM EDT | 3.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,160 | 104.69% |
| F230915P00004350 | 2023-05-22 11:22AM EDT | 4.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 875 | 84.38% |
| F230915P00005000 | 2023-05-24 9:30AM EDT | 5.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 177 | 78.13% |
| F230915P00005350 | 2023-06-01 9:44AM EDT | 5.35 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 472 | 73.44% |
| F230915P00006000 | 2023-05-26 11:26AM EDT | 6.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 140 | 221 | 67.19% |
| F230915P00006350 | 2023-06-01 9:44AM EDT | 6.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 1,730 | 64.84% |
| F230915P00007000 | 2023-06-05 11:40AM EDT | 7.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 6 | 194 | 59.38% |
| F230915P00007350 | 2023-06-05 9:36AM EDT | 7.35 | 0.04 | 0.03 | 0.04 | 0.00 | - | 3 | 10,621 | 55.47% |
| F230915P00008000 | 2023-06-05 10:56AM EDT | 8.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3 | 1,809 | 51.95% |
| F230915P00008350 | 2023-06-02 3:49PM EDT | 8.35 | 0.07 | 0.06 | 0.07 | 0.00 | - | 73 | 2,880 | 50.39% |
| F230915P00009000 | 2023-06-05 12:24PM EDT | 9.00 | 0.10 | 0.09 | 0.10 | -0.02 | -16.67% | 23 | 1,029 | 46.48% |
| F230915P00009350 | 2023-06-05 12:01PM EDT | 9.35 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1 | 24,165 | 45.51% |
| F230915P00010000 | 2023-06-05 11:18AM EDT | 10.00 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 32 | 14,322 | 42.29% |
| F230915P00010350 | 2023-06-02 3:04PM EDT | 10.35 | 0.26 | 0.22 | 0.23 | 0.00 | - | 80 | 30,866 | 40.53% |
| F230915P00011000 | 2023-06-05 12:33PM EDT | 11.00 | 0.33 | 0.33 | 0.34 | -0.05 | -13.16% | 66 | 17,048 | 37.99% |
| F230915P00011350 | 2023-06-05 10:53AM EDT | 11.35 | 0.42 | 0.41 | 0.42 | -0.06 | -12.50% | 65 | 56,752 | 36.82% |
| F230915P00012000 | 2023-06-05 12:38PM EDT | 12.00 | 0.62 | 0.62 | 0.63 | -0.10 | -13.89% | 56 | 12,343 | 35.45% |
| F230915P00012350 | 2023-06-05 11:36AM EDT | 12.35 | 0.76 | 0.75 | 0.76 | -0.12 | -13.64% | 31 | 21,537 | 34.38% |
| F230915P00013000 | 2023-06-05 12:12PM EDT | 13.00 | 1.08 | 1.06 | 1.08 | -0.12 | -10.00% | 46 | 2,360 | 33.25% |
| F230915P00013350 | 2023-06-05 12:35PM EDT | 13.35 | 1.28 | 1.26 | 1.28 | -0.14 | -9.86% | 31 | 8,250 | 32.57% |
| F230915P00014000 | 2023-06-05 9:35AM EDT | 14.00 | 1.74 | 1.70 | 1.73 | -0.51 | -22.67% | 1 | 2,757 | 32.32% |
| F230915P00014350 | 2023-06-05 11:37AM EDT | 14.35 | 1.99 | 1.97 | 1.99 | -0.49 | -19.76% | 16 | 11,221 | 31.89% |
| F230915P00015000 | 2023-06-05 10:10AM EDT | 15.00 | 2.56 | 2.50 | 2.53 | -0.46 | -15.23% | 10 | 1,973 | 31.93% |
| F230915P00015350 | 2023-06-02 12:21PM EDT | 15.35 | 3.00 | 2.81 | 2.84 | 0.00 | - | 195 | 484 | 32.23% |
| F230915P00016000 | 2023-06-05 10:08AM EDT | 16.00 | 3.50 | 3.40 | 3.45 | -0.10 | -2.78% | 22 | 9 | 33.79% |
| F230915P00016350 | 2023-06-02 2:19PM EDT | 16.35 | 3.95 | 3.70 | 3.80 | 0.00 | - | 2 | 280 | 35.94% |
| F230915P00017000 | 2023-05-30 3:24PM EDT | 17.00 | 4.40 | 4.35 | 4.45 | 0.00 | - | 6 | 6 | 39.84% |
| F230915P00017350 | 2023-05-08 10:18AM EDT | 17.35 | 5.43 | 4.70 | 4.75 | 0.00 | - | 1 | 0 | 36.72% |
| F230915P00018000 | 2023-05-05 1:08PM EDT | 18.00 | 5.95 | 5.45 | 5.75 | 0.00 | - | 12 | 0 | 56.35% |
| F230915P00018350 | 2023-04-20 9:32AM EDT | 18.35 | 6.75 | 6.55 | 6.90 | 0.00 | - | 38 | 0 | 96.00% |
| F230915P00019000 | 2023-04-26 9:33AM EDT | 19.00 | 7.20 | 6.80 | 6.90 | 0.00 | - | 9 | 0 | 76.27% |
| F230915P00019350 | 2023-06-02 9:48AM EDT | 19.35 | 7.15 | 6.65 | 6.75 | 0.00 | - | 2 | 103 | 46.29% |
| F230915P00020000 | 2023-04-10 9:40AM EDT | 20.00 | 7.75 | 8.05 | 8.20 | 0.00 | - | 576 | 28 | 95.31% |
| F230915P00020350 | 2023-04-10 9:40AM EDT | 20.35 | 8.10 | 8.40 | 8.55 | 0.00 | - | 7 | 0 | 97.27% |
| F230915P00021350 | 2023-05-01 9:39AM EDT | 21.35 | 9.20 | 9.10 | 9.20 | 0.00 | - | 20 | 0 | 86.04% |
| F230915P00022000 | 2022-12-23 11:00AM EDT | 22.00 | 10.70 | 9.60 | 9.80 | 0.00 | - | 1 | 442 | 83.11% |
| F230915P00022350 | 2023-04-10 9:45AM EDT | 22.35 | 10.00 | 10.40 | 10.55 | 0.00 | - | 1 | 0 | 107.62% |
| F230915P00023350 | 2023-04-10 9:38AM EDT | 23.35 | 11.15 | 11.40 | 11.55 | 0.00 | - | 28 | 0 | 112.31% |
| F230915P00024350 | 2023-04-06 12:55PM EDT | 24.35 | 12.00 | 12.30 | 12.45 | 0.00 | - | 8 | 0 | 111.62% |
| F230915P00025000 | 2023-01-12 4:45PM EDT | 25.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 0.00% |
| F230915P00026350 | 2023-05-31 2:50PM EDT | 26.35 | 14.30 | 13.65 | 13.75 | 0.00 | - | 170 | 154 | 57.81% |
| F230915P00027000 | 2023-01-17 1:33PM EDT | 27.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 0.00% |
| F230915P00029350 | 2023-04-10 9:39AM EDT | 29.35 | 17.10 | 17.40 | 17.55 | 0.00 | - | 26 | 0 | 135.16% |
| F230915P00030000 | 2023-01-18 12:32PM EDT | 30.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.