F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00000350 | 2023-06-01 1:50PM EDT | 0.35 | 11.75 | 12.25 | 12.30 | 0.00 | - | 6 | 88 | 162.50% |
| F240621C00001000 | 2023-02-09 4:58PM EDT | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
| F240621C00001350 | 2023-05-10 1:58PM EDT | 1.35 | 10.42 | 11.20 | 11.35 | 0.00 | - | 1 | 111 | 121.88% |
| F240621C00002000 | 2023-02-08 1:14PM EDT | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00002350 | 2023-06-01 2:37PM EDT | 2.35 | 9.78 | 10.00 | 10.35 | 0.00 | - | 1 | 18 | 90.63% |
| F240621C00003000 | 2023-02-02 2:22PM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240621C00003350 | 2023-05-24 1:25PM EDT | 3.35 | 7.95 | 9.25 | 9.35 | 0.00 | - | 1 | 19 | 57.03% |
| F240621C00004000 | 2023-02-09 4:06PM EDT | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
| F240621C00004350 | 2023-05-31 3:23PM EDT | 4.35 | 7.70 | 8.20 | 8.35 | 0.00 | - | 2 | 254 | 58.59% |
| F240621C00005000 | 2023-05-31 3:17PM EDT | 5.00 | 7.10 | 7.65 | 7.70 | 0.00 | - | 26 | 188 | 51.56% |
| F240621C00007350 | 2023-06-05 11:49AM EDT | 7.35 | 5.50 | 5.45 | 5.50 | +0.20 | +3.77% | 21 | 1,105 | 42.68% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240621C00009350 | 2023-06-05 10:24AM EDT | 9.35 | 3.80 | 3.85 | 3.90 | +0.09 | +2.43% | 9 | 4,320 | 40.67% |
| F240621C00010000 | 2023-06-02 12:33PM EDT | 10.00 | 3.35 | 3.30 | 3.40 | +0.10 | +3.08% | 6 | 1,586 | 38.92% |
| F240621C00011350 | 2023-06-05 11:39AM EDT | 11.35 | 2.57 | 2.47 | 2.54 | +0.20 | +8.44% | 8 | 8,090 | 37.50% |
| F240621C00012000 | 2023-02-09 3:22PM EDT | 12.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 74 | 5,589 | 0.00% |
| F240621C00014350 | 2023-06-05 11:59AM EDT | 14.35 | 1.17 | 1.14 | 1.17 | +0.11 | +10.38% | 253 | 18,357 | 34.79% |
| F240621C00015000 | 2023-06-05 12:00PM EDT | 15.00 | 0.96 | 0.93 | 0.98 | +0.06 | +6.67% | 449 | 4,766 | 34.57% |
| F240621C00016350 | 2023-06-05 12:08PM EDT | 16.35 | 0.66 | 0.63 | 0.68 | +0.04 | +6.45% | 34 | 13,216 | 34.38% |
| F240621C00017000 | 2023-02-09 4:52PM EDT | 17.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,421 | 10,411 | 6.25% |
| F240621C00019350 | 2023-06-05 10:48AM EDT | 19.35 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 7 | 6,994 | 34.38% |
| F240621C00020000 | 2023-06-05 10:55AM EDT | 20.00 | 0.23 | 0.22 | 0.24 | +0.01 | +4.55% | 36 | 592 | 33.99% |
| F240621C00021350 | 2023-06-05 9:31AM EDT | 21.35 | 0.19 | 0.15 | 0.17 | +0.02 | +11.76% | 1 | 3,402 | 34.28% |
| F240621C00022000 | 2023-02-09 11:48AM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 12.50% |
| F240621C00024350 | 2023-06-05 11:58AM EDT | 24.35 | 0.10 | 0.08 | 0.10 | +0.03 | +42.86% | 363 | 6,991 | 36.33% |
| F240621C00025000 | 2023-02-09 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 12.50% |
| F240621C00029350 | 2023-06-05 10:28AM EDT | 29.35 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 7 | 5,524 | 37.89% |
| F240621C00030000 | 2023-02-09 3:21PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 3,358 | 25.00% |
Ventaspara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00000350 | 2023-05-05 2:44PM EDT | 0.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 250 | 7,983 | 153.13% |
| F240621P00001000 | 2023-02-09 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
| F240621P00001350 | 2023-05-31 9:30AM EDT | 1.35 | 0.50 | 0.01 | 0.03 | 0.00 | - | 1 | 656 | 100.00% |
| F240621P00002000 | 2023-01-27 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
| F240621P00002350 | 2023-06-01 2:24PM EDT | 2.35 | 0.03 | 0.01 | 0.04 | 0.00 | - | 14 | 557 | 77.34% |
| F240621P00003000 | 2023-02-09 10:58AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 25.00% |
| F240621P00003350 | 2023-06-05 11:02AM EDT | 3.35 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 236 | 63.28% |
| F240621P00004000 | 2023-02-09 1:12PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 25.00% |
| F240621P00004350 | 2023-06-01 11:11AM EDT | 4.35 | 0.09 | 0.05 | 0.10 | 0.00 | - | 2 | 1,977 | 60.16% |
| F240621P00005000 | 2023-06-05 9:32AM EDT | 5.00 | 0.10 | 0.08 | 0.13 | -0.02 | -16.67% | 500 | 350 | 56.64% |
| F240621P00007350 | 2023-06-05 11:24AM EDT | 7.35 | 0.28 | 0.27 | 0.29 | -0.01 | -3.45% | 20 | 5,248 | 46.68% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F240621P00009350 | 2023-06-05 10:46AM EDT | 9.35 | 0.60 | 0.59 | 0.62 | -0.04 | -6.25% | 993 | 20,116 | 40.82% |
| F240621P00010000 | 2023-06-05 12:07PM EDT | 10.00 | 0.77 | 0.76 | 0.77 | -0.04 | -4.94% | 1,649 | 1,856 | 39.06% |
| F240621P00011350 | 2023-06-05 12:08PM EDT | 11.35 | 1.19 | 1.19 | 1.23 | -0.09 | -7.03% | 258 | 58,452 | 37.01% |
| F240621P00012000 | 2023-02-09 4:38PM EDT | 12.00 | 1.48 | 0.00 | 0.00 | 0.00 | - | 109 | 38,220 | 1.56% |
| F240621P00014350 | 2023-06-05 12:07PM EDT | 14.35 | 2.72 | 2.71 | 2.77 | -0.13 | -4.56% | 66 | 11,903 | 32.54% |
| F240621P00015000 | 2023-06-02 12:01PM EDT | 15.00 | 3.30 | 3.15 | 3.20 | 0.00 | - | 5 | 139 | 31.64% |
| F240621P00016350 | 2023-06-05 12:08PM EDT | 16.35 | 4.19 | 4.15 | 4.25 | -0.11 | -2.56% | 1 | 5,278 | 31.06% |
| F240621P00017000 | 2023-02-09 1:22PM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 255 | 3,490 | 0.00% |
| F240621P00019350 | 2023-05-19 12:52PM EDT | 19.35 | 7.75 | 6.75 | 6.85 | 0.00 | - | 1 | 20 | 28.13% |
| F240621P00020000 | 2023-06-05 9:30AM EDT | 20.00 | 7.31 | 7.35 | 7.50 | -0.45 | -5.80% | 1 | 6 | 29.69% |
| F240621P00021350 | 2023-03-03 11:38AM EDT | 21.35 | 8.30 | 8.75 | 9.00 | 0.00 | - | 32 | 32 | 39.01% |
| F240621P00022000 | 2023-02-03 3:45PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240621P00024350 | 2023-04-24 11:50AM EDT | 24.35 | 12.55 | 12.95 | 13.05 | 0.00 | - | 1 | 1 | 72.36% |
| F240621P00025000 | 2023-02-09 12:30PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| F240621P00029350 | 2023-05-22 9:46AM EDT | 29.35 | 17.75 | 16.70 | 16.75 | 0.00 | - | 1 | 0 | 37.89% |
| F240621P00030000 | 2022-11-18 3:23PM EDT | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 64.01% |
© 2023 Yahoo. Todos los derechos reservados.