F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002350 | 2023-05-30 2:41PM EDT | 2.35 | 10.31 | 8.25 | 12.30 | 0.00 | - | 4 | 83 | 283.98% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004350 | 2023-06-05 11:48AM EDT | 4.35 | 8.25 | 8.30 | 8.35 | +0.55 | +7.14% | 16 | 522 | 44.14% |
| F250117C00005000 | 2023-06-05 12:25PM EDT | 5.00 | 7.70 | 7.65 | 7.75 | +0.45 | +6.21% | 3 | 328 | 44.53% |
| F250117C00007350 | 2023-06-02 3:49PM EDT | 7.35 | 5.41 | 5.55 | 5.65 | 0.00 | - | 43 | 1,819 | 39.65% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009350 | 2023-06-05 12:39PM EDT | 9.35 | 4.12 | 4.05 | 4.15 | +0.20 | +5.10% | 35 | 4,126 | 38.09% |
| F250117C00010000 | 2023-06-05 11:58AM EDT | 10.00 | 3.65 | 3.60 | 3.70 | +0.10 | +2.82% | 27 | 1,113 | 37.16% |
| F250117C00012350 | 2023-06-05 1:43PM EDT | 12.35 | 2.38 | 2.37 | 2.43 | +0.13 | +5.78% | 33 | 11,585 | 36.08% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
| F250117C00014350 | 2023-06-05 1:33PM EDT | 14.35 | 1.56 | 1.57 | 1.62 | +0.09 | +6.12% | 224 | 16,143 | 34.86% |
| F250117C00015000 | 2023-06-05 1:46PM EDT | 15.00 | 1.39 | 1.36 | 1.44 | +0.09 | +6.92% | 60 | 8,037 | 34.99% |
| F250117C00016350 | 2023-06-05 10:43AM EDT | 16.35 | 1.04 | 0.94 | 1.08 | +0.04 | +4.00% | 51 | 7,658 | 34.42% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 6.25% |
| F250117C00019350 | 2023-06-05 11:44AM EDT | 19.35 | 0.57 | 0.55 | 0.58 | +0.04 | +7.55% | 28 | 9,452 | 34.03% |
| F250117C00020000 | 2023-06-05 1:46PM EDT | 20.00 | 0.50 | 0.47 | 0.50 | +0.03 | +6.38% | 70 | 856 | 33.84% |
| F250117C00021350 | 2023-06-05 9:37AM EDT | 21.35 | 0.38 | 0.35 | 0.39 | +0.01 | +2.70% | 11 | 2,210 | 34.03% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024350 | 2023-06-05 1:41PM EDT | 24.35 | 0.23 | 0.22 | 0.24 | +0.02 | +9.52% | 28 | 5,744 | 34.86% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 12.50% |
| F250117C00026350 | 2023-06-02 3:55PM EDT | 26.35 | 0.13 | 0.16 | 0.18 | 0.00 | - | 1 | 1,267 | 35.55% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 12.50% |
| F250117C00029350 | 2023-06-05 1:37PM EDT | 29.35 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 108 | 9,269 | 36.33% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 12.50% |
Ventaspara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002350 | 2023-05-30 9:30AM EDT | 2.35 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2 | 1,459 | 73.05% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 25.00% |
| F250117P00004350 | 2023-06-05 12:26PM EDT | 4.35 | 0.15 | 0.12 | 0.17 | -0.03 | -16.67% | 1 | 7,814 | 55.66% |
| F250117P00005000 | 2023-06-05 11:07AM EDT | 5.00 | 0.13 | 0.13 | 0.25 | -0.09 | -40.91% | 2 | 820 | 52.34% |
| F250117P00007350 | 2023-06-02 12:36PM EDT | 7.35 | 0.48 | 0.45 | 0.48 | -0.02 | -4.00% | 3 | 24,156 | 44.48% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009350 | 2023-06-02 10:31AM EDT | 9.35 | 0.96 | 0.88 | 0.94 | 0.00 | - | 1 | 64,380 | 40.26% |
| F250117P00010000 | 2023-06-05 12:34PM EDT | 10.00 | 1.08 | 1.06 | 1.17 | -0.06 | -5.26% | 6 | 14,418 | 39.75% |
| F250117P00012350 | 2023-06-05 1:40PM EDT | 12.35 | 2.02 | 1.99 | 2.03 | -0.08 | -3.81% | 54 | 35,488 | 34.57% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014350 | 2023-06-05 1:28PM EDT | 14.35 | 3.10 | 3.05 | 3.15 | -0.15 | -4.62% | 17 | 23,171 | 32.32% |
| F250117P00015000 | 2023-05-26 11:57AM EDT | 15.00 | 3.80 | 3.45 | 3.55 | 0.00 | - | 12 | 6,611 | 31.30% |
| F250117P00016350 | 2023-06-05 1:18PM EDT | 16.35 | 4.45 | 4.40 | 4.50 | -0.20 | -4.30% | 4 | 2,547 | 29.81% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019350 | 2023-06-01 10:56AM EDT | 19.35 | 7.45 | 6.85 | 6.90 | 0.00 | - | 6 | 371 | 24.95% |
| F250117P00020000 | 2023-05-16 3:59PM EDT | 20.00 | 8.75 | 7.40 | 7.50 | 0.00 | - | 81 | 10 | 24.61% |
| F250117P00021350 | 2023-04-19 9:31AM EDT | 21.35 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024350 | 2023-04-19 9:31AM EDT | 24.35 | 11.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026350 | 2023-04-06 9:30AM EDT | 26.35 | 13.93 | 14.15 | 14.55 | 0.00 | - | 1 | 0 | 53.42% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029350 | 2023-01-31 12:54PM EDT | 29.35 | 16.75 | 16.60 | 17.05 | 0.00 | - | - | 2 | 45.61% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.