F - Ford Motor Company
NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215C00003000 | 2023-05-12 10:40AM EDT | 3.00 | 8.80 | 10.50 | 10.70 | 0.00 | - | 1 | 13 | 95.31% |
| F231215C00005000 | 2023-06-08 3:04PM EDT | 5.00 | 8.60 | 8.55 | 8.75 | +1.70 | +24.64% | 1 | 11 | 78.13% |
| F231215C00006000 | 2023-06-07 9:35AM EDT | 6.00 | 7.13 | 7.55 | 7.75 | 0.00 | - | 5 | 29 | 65.23% |
| F231215C00007000 | 2023-06-08 12:37PM EDT | 7.00 | 6.65 | 6.60 | 6.70 | +0.15 | +2.31% | 2 | 325 | 54.30% |
| F231215C00008000 | 2023-06-05 12:37PM EDT | 8.00 | 4.79 | 5.65 | 5.80 | 0.00 | - | 6 | 504 | 52.54% |
| F231215C00009000 | 2023-06-07 11:24AM EDT | 9.00 | 4.55 | 4.70 | 4.85 | 0.00 | - | 1 | 189 | 51.17% |
| F231215C00010000 | 2023-06-08 2:27PM EDT | 10.00 | 3.90 | 3.85 | 3.95 | +0.06 | +1.56% | 36 | 1,374 | 46.00% |
| F231215C00011000 | 2023-06-08 1:39PM EDT | 11.00 | 3.08 | 3.00 | 3.15 | +0.04 | +1.32% | 30 | 5,178 | 43.46% |
| F231215C00012000 | 2023-06-08 3:33PM EDT | 12.00 | 2.30 | 2.28 | 2.37 | -0.04 | -1.71% | 98 | 5,116 | 39.40% |
| F231215C00013000 | 2023-06-08 3:43PM EDT | 13.00 | 1.65 | 1.66 | 1.75 | -0.07 | -4.07% | 178 | 6,924 | 37.79% |
| F231215C00014000 | 2023-06-08 3:59PM EDT | 14.00 | 1.19 | 1.15 | 1.20 | -0.02 | -1.65% | 598 | 12,708 | 35.35% |
| F231215C00015000 | 2023-06-08 3:25PM EDT | 15.00 | 0.78 | 0.75 | 0.81 | -0.01 | -1.27% | 425 | 16,736 | 34.33% |
| F231215C00016000 | 2023-06-08 3:55PM EDT | 16.00 | 0.51 | 0.49 | 0.54 | 0.00 | - | 163 | 4,240 | 33.94% |
| F231215C00017000 | 2023-06-08 3:33PM EDT | 17.00 | 0.33 | 0.30 | 0.35 | +0.01 | +3.13% | 4,260 | 3,679 | 33.59% |
| F231215C00018000 | 2023-06-08 3:44PM EDT | 18.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 159 | 1,077 | 33.20% |
| F231215C00019000 | 2023-06-08 3:40PM EDT | 19.00 | 0.14 | 0.13 | 0.15 | +0.01 | +7.69% | 12 | 542 | 33.79% |
| F231215C00020000 | 2023-06-08 3:29PM EDT | 20.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 165 | 1,961 | 34.18% |
| F231215C00021000 | 2023-06-08 3:30PM EDT | 21.00 | 0.06 | 0.05 | 0.08 | 0.00 | - | 11 | 632 | 35.65% |
| F231215C00022000 | 2023-05-30 12:55PM EDT | 22.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | - | 105 | 36.52% |
| F231215C00023000 | 2023-06-08 3:11PM EDT | 23.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 25 | 190 | 36.72% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215P00003000 | 2023-06-08 3:11PM EDT | 3.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 86 | 87.50% |
| F231215P00005000 | 2023-06-08 3:49PM EDT | 5.00 | 0.02 | 0.01 | 0.05 | -0.03 | -60.00% | 1 | 327 | 67.97% |
| F231215P00006000 | 2023-06-08 3:57PM EDT | 6.00 | 0.04 | 0.03 | 0.05 | -0.04 | -50.00% | 1 | 289 | 58.98% |
| F231215P00007000 | 2023-06-07 3:46PM EDT | 7.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 16 | 635 | 55.86% |
| F231215P00008000 | 2023-06-07 11:20AM EDT | 8.00 | 0.14 | 0.10 | 0.13 | +0.03 | +27.27% | 14 | 1,267 | 51.17% |
| F231215P00009000 | 2023-06-08 2:26PM EDT | 9.00 | 0.18 | 0.15 | 0.21 | -0.02 | -10.00% | 14 | 2,317 | 47.46% |
| F231215P00010000 | 2023-06-08 3:49PM EDT | 10.00 | 0.28 | 0.27 | 0.30 | -0.03 | -9.68% | 124 | 7,638 | 42.68% |
| F231215P00011000 | 2023-06-08 3:14PM EDT | 11.00 | 0.45 | 0.44 | 0.49 | -0.03 | -6.25% | 794 | 9,599 | 40.53% |
| F231215P00012000 | 2023-06-08 3:48PM EDT | 12.00 | 0.70 | 0.66 | 0.72 | -0.01 | -1.41% | 215 | 13,900 | 37.31% |
| F231215P00013000 | 2023-06-08 3:19PM EDT | 13.00 | 1.07 | 1.02 | 1.09 | +0.01 | +0.94% | 338 | 11,391 | 35.69% |
| F231215P00014000 | 2023-06-08 1:58PM EDT | 14.00 | 1.53 | 1.49 | 1.56 | -0.02 | -1.29% | 132 | 1,827 | 33.84% |
| F231215P00015000 | 2023-06-08 3:13PM EDT | 15.00 | 2.13 | 2.05 | 2.16 | -0.02 | -0.93% | 161 | 876 | 32.47% |
| F231215P00016000 | 2023-06-08 11:24AM EDT | 16.00 | 2.92 | 2.81 | 2.93 | +0.01 | +0.34% | 1 | 1,053 | 33.06% |
| F231215P00017000 | 2023-06-07 2:51PM EDT | 17.00 | 3.75 | 3.60 | 3.70 | 0.00 | - | 16 | 339 | 31.06% |
| F231215P00018000 | 2023-06-08 3:14PM EDT | 18.00 | 4.55 | 4.45 | 4.55 | +0.05 | +1.11% | 22 | 14 | 28.81% |
| F231215P00019000 | 2023-06-08 10:15AM EDT | 19.00 | 5.50 | 5.35 | 5.60 | -0.10 | -1.79% | 1 | 2 | 35.45% |
| F231215P00020000 | 2023-05-26 12:09PM EDT | 20.00 | 7.80 | 6.25 | 6.60 | 0.00 | - | 2 | 40 | 39.16% |
| F231215P00021000 | 2023-04-20 9:32AM EDT | 21.00 | 9.40 | 9.20 | 9.50 | 0.00 | - | - | 0 | 98.93% |
© 2023 Yahoo. Todos los derechos reservados.