F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119C00001350 | 2023-05-12 12:41PM EDT | 1.35 | 11.32 | 11.20 | 11.30 | +0.94 | +9.06% | 2 | 95 | 118.75% |
| F240119C00002000 | 2023-02-09 2:23PM EDT | 2.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 729 | 88 | 0.00% |
| F240119C00002350 | 2023-05-18 10:14AM EDT | 2.35 | 9.20 | 10.25 | 10.30 | 0.00 | - | 2 | 39 | 89.06% |
| F240119C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | 306 | 37 | 0.00% |
| F240119C00003350 | 2023-06-02 2:03PM EDT | 3.35 | 9.10 | 9.25 | 9.30 | 0.00 | - | 1 | 350 | 70.31% |
| F240119C00004000 | 2023-02-09 2:49PM EDT | 4.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1,210 | 360 | 0.00% |
| F240119C00004350 | 2023-06-02 12:13PM EDT | 4.35 | 8.12 | 8.25 | 8.35 | 0.00 | - | 18 | 1,009 | 57.81% |
| F240119C00005000 | 2023-06-02 1:53PM EDT | 5.00 | 7.45 | 7.60 | 7.70 | 0.00 | - | 33 | 100 | 50.00% |
| F240119C00006000 | 2023-06-05 10:46AM EDT | 6.00 | 6.70 | 6.65 | 6.70 | +0.20 | +3.08% | 1 | 63 | 53.91% |
| F240119C00007350 | 2023-06-05 9:50AM EDT | 7.35 | 5.35 | 5.35 | 5.45 | +0.14 | +2.69% | 5 | 3,778 | 50.98% |
| F240119C00008000 | 2023-02-09 3:31PM EDT | 8.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240119C00009350 | 2023-06-05 9:32AM EDT | 9.35 | 3.70 | 3.60 | 3.70 | +0.25 | +7.25% | 2 | 12,371 | 44.34% |
| F240119C00010000 | 2023-06-05 11:24AM EDT | 10.00 | 3.20 | 3.10 | 3.15 | +0.23 | +7.74% | 13 | 3,405 | 41.41% |
| F240119C00011350 | 2023-06-05 11:51AM EDT | 11.35 | 2.18 | 2.15 | 2.18 | +0.18 | +9.00% | 704 | 47,460 | 38.28% |
| F240119C00012000 | 2023-02-09 4:59PM EDT | 12.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 0.00% |
| F240119C00013000 | 2023-06-05 11:32AM EDT | 13.00 | 1.26 | 1.25 | 1.27 | +0.11 | +9.57% | 104 | 12,245 | 35.74% |
| F240119C00014350 | 2023-06-05 11:37AM EDT | 14.35 | 0.75 | 0.75 | 0.77 | +0.08 | +11.94% | 12,662 | 110,973 | 34.62% |
| F240119C00015000 | 2023-06-05 12:00PM EDT | 15.00 | 0.58 | 0.58 | 0.59 | +0.06 | +11.54% | 879 | 32,051 | 34.08% |
| F240119C00016350 | 2023-06-05 11:58AM EDT | 16.35 | 0.32 | 0.32 | 0.33 | +0.02 | +6.67% | 93 | 62,323 | 33.30% |
| F240119C00017000 | 2023-02-09 4:36PM EDT | 17.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1,549 | 63,779 | 12.50% |
| F240119C00018000 | 2023-06-05 10:56AM EDT | 18.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 7 | 1,164 | 33.59% |
| F240119C00019350 | 2023-06-05 10:46AM EDT | 19.35 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 225 | 120,900 | 34.57% |
| F240119C00020000 | 2023-06-05 11:42AM EDT | 20.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 107 | 2,640 | 35.06% |
| F240119C00021350 | 2023-06-05 11:47AM EDT | 21.35 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 67 | 32,550 | 35.94% |
| F240119C00022000 | 2023-02-09 3:44PM EDT | 22.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 740 | 29,145 | 12.50% |
| F240119C00024350 | 2023-06-05 11:39AM EDT | 24.35 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 54,984 | 40.23% |
| F240119C00025000 | 2023-02-09 4:07PM EDT | 25.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 69 | 58,293 | 25.00% |
| F240119C00026350 | 2023-06-05 11:12AM EDT | 26.35 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 504 | 10,852 | 42.19% |
| F240119C00027000 | 2023-02-09 4:43PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 9,168 | 25.00% |
| F240119C00029350 | 2023-06-05 10:14AM EDT | 29.35 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3,451 | 51,112 | 47.27% |
| F240119C00030000 | 2023-02-09 12:48PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 23 | 55,294 | 25.00% |
| F240119C00031350 | 2023-05-31 1:03PM EDT | 31.35 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4,079 | 50.39% |
| F240119C00032000 | 2023-02-09 11:42AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 4,235 | 25.00% |
| F240119C00034350 | 2023-06-02 2:26PM EDT | 34.35 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 16,035 | 51.56% |
| F240119C00035000 | 2023-02-09 4:16PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 15,784 | 25.00% |
| F240119C00036350 | 2023-06-02 2:51PM EDT | 36.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 8,760 | 50.00% |
| F240119C00037000 | 2023-02-09 4:42PM EDT | 37.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 8,705 | 25.00% |
| F240119C00039350 | 2023-06-05 11:18AM EDT | 39.35 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 70,381 | 55.47% |
| F240119C00040000 | 2023-02-09 4:10PM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 64 | 66,158 | 25.00% |
Ventaspara19 de enero de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119P00001350 | 2023-05-17 1:54PM EDT | 1.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,626 | 118.75% |
| F240119P00002000 | 2023-02-03 1:01PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 156 | 3,758 | 50.00% |
| F240119P00002350 | 2023-05-09 9:30AM EDT | 2.35 | 0.03 | 0.00 | 0.02 | 0.00 | - | 33 | 2,501 | 89.06% |
| F240119P00003000 | 2023-02-09 4:31PM EDT | 3.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,332 | 50.00% |
| F240119P00003350 | 2023-06-05 9:30AM EDT | 3.35 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 55 | 845 | 79.69% |
| F240119P00004000 | 2023-02-07 1:51PM EDT | 4.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 885 | 25.00% |
| F240119P00004350 | 2023-06-01 12:47PM EDT | 4.35 | 0.04 | 0.03 | 0.04 | 0.00 | - | 50 | 3,405 | 67.97% |
| F240119P00005000 | 2023-06-02 1:29PM EDT | 5.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 461 | 62.50% |
| F240119P00006000 | 2023-06-05 10:29AM EDT | 6.00 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 3 | 299 | 56.25% |
| F240119P00007350 | 2023-06-05 11:53AM EDT | 7.35 | 0.14 | 0.13 | 0.14 | -0.01 | -6.67% | 7 | 41,494 | 49.41% |
| F240119P00008000 | 2023-02-09 4:16PM EDT | 8.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 12.50% |
| F240119P00009350 | 2023-06-05 12:02PM EDT | 9.35 | 0.34 | 0.34 | 0.35 | -0.05 | -12.82% | 9 | 72,202 | 41.70% |
| F240119P00010000 | 2023-06-05 11:59AM EDT | 10.00 | 0.47 | 0.46 | 0.47 | -0.03 | -6.00% | 182 | 22,486 | 39.94% |
| F240119P00011350 | 2023-06-05 12:01PM EDT | 11.35 | 0.83 | 0.82 | 0.84 | -0.07 | -7.78% | 651 | 119,563 | 36.87% |
| F240119P00012000 | 2023-02-09 4:48PM EDT | 12.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 1.56% |
| F240119P00013000 | 2023-06-05 11:40AM EDT | 13.00 | 1.53 | 1.53 | 1.55 | -0.11 | -6.71% | 238 | 3,279 | 33.74% |
| F240119P00014350 | 2023-06-05 9:30AM EDT | 14.35 | 2.32 | 2.35 | 2.37 | -0.17 | -6.83% | 50 | 84,498 | 31.69% |
| F240119P00015000 | 2023-06-05 11:55AM EDT | 15.00 | 2.83 | 2.81 | 2.85 | -0.17 | -5.67% | 9 | 442 | 31.20% |
| F240119P00016350 | 2023-06-02 12:58PM EDT | 16.35 | 4.05 | 3.90 | 3.95 | 0.00 | - | 10 | 64,785 | 29.98% |
| F240119P00017000 | 2023-02-09 1:28PM EDT | 17.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 27 | 63,896 | 0.00% |
| F240119P00018000 | 2023-06-01 1:22PM EDT | 18.00 | 5.93 | 5.40 | 5.50 | 0.00 | - | 22 | 24 | 31.93% |
| F240119P00019350 | 2023-05-31 9:46AM EDT | 19.35 | 7.01 | 6.70 | 6.80 | 0.00 | - | 400 | 83 | 33.20% |
| F240119P00020000 | 2023-06-05 9:30AM EDT | 20.00 | 7.28 | 7.35 | 7.45 | -0.98 | -11.86% | 1 | 1 | 35.16% |
| F240119P00021350 | 2023-05-30 9:40AM EDT | 21.35 | 8.65 | 8.70 | 8.75 | 0.00 | - | 16 | 20 | 33.59% |
| F240119P00022000 | 2023-02-06 10:30AM EDT | 22.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1,480 | 0.00% |
| F240119P00024350 | 2023-05-24 11:01AM EDT | 24.35 | 13.00 | 11.70 | 11.75 | 0.00 | - | 1 | 26 | 40.23% |
| F240119P00025000 | 2023-02-07 10:42AM EDT | 25.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 154 | 0.00% |
| F240119P00026350 | 2023-04-10 9:39AM EDT | 26.35 | 14.10 | 14.40 | 14.55 | 0.00 | - | 5 | 1 | 82.91% |
| F240119P00027000 | 2022-12-21 2:15PM EDT | 27.00 | 15.25 | 14.55 | 14.85 | 0.00 | - | 10 | 13 | 67.68% |
| F240119P00029350 | 2023-04-10 9:43AM EDT | 29.35 | 17.05 | 17.40 | 17.55 | 0.00 | - | 32 | 0 | 89.99% |
| F240119P00030000 | 2023-02-01 1:38PM EDT | 30.00 | 16.45 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| F240119P00031350 | 2023-04-10 9:43AM EDT | 31.35 | 19.05 | 19.40 | 19.55 | 0.00 | - | 2 | 0 | 94.14% |
| F240119P00032000 | 2022-10-03 2:58PM EDT | 32.00 | 20.47 | 18.30 | 18.70 | 0.00 | - | 2 | 9 | 0.00% |
| F240119P00034350 | 2023-04-10 9:42AM EDT | 34.35 | 22.00 | 22.40 | 22.55 | 0.00 | - | 167 | 0 | 99.80% |
| F240119P00035000 | 2022-11-23 3:53PM EDT | 35.00 | 20.95 | 23.35 | 23.70 | 0.00 | - | 2 | 0 | 114.45% |
| F240119P00036350 | 2023-04-10 9:40AM EDT | 36.35 | 24.05 | 24.40 | 24.55 | 0.00 | - | 2 | 0 | 103.22% |
| F240119P00037000 | 2023-01-23 3:19PM EDT | 37.00 | 24.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| F240119P00039350 | 2023-05-22 1:09PM EDT | 39.35 | 27.80 | 26.70 | 26.80 | 0.00 | - | 11 | 12 | 62.89% |
| F240119P00040000 | 2023-02-06 11:00AM EDT | 40.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.