F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002350 | 2023-05-26 3:05PM EDT | 2.35 | 9.88 | 8.00 | 12.50 | 0.00 | - | 6 | 40 | 307.03% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004350 | 2023-05-30 12:10PM EDT | 4.35 | 8.35 | 8.05 | 8.45 | 0.00 | - | 1 | 43 | 50.20% |
| F250620C00005000 | 2023-05-31 12:05PM EDT | 5.00 | 7.20 | 7.45 | 7.80 | 0.00 | - | 3 | 118 | 44.34% |
| F250620C00007350 | 2023-06-05 1:16PM EDT | 7.35 | 5.65 | 5.55 | 5.80 | +0.05 | +0.89% | 2 | 848 | 40.28% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009350 | 2023-06-02 3:43PM EDT | 9.35 | 4.05 | 4.00 | 4.30 | 0.00 | - | 14 | 987 | 37.09% |
| F250620C00010000 | 2023-06-02 3:20PM EDT | 10.00 | 3.64 | 3.75 | 3.90 | 0.00 | - | 7 | 266 | 36.84% |
| F250620C00011350 | 2023-06-05 12:45PM EDT | 11.35 | 3.25 | 2.97 | 3.15 | +0.32 | +10.92% | 6 | 2,008 | 36.18% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014350 | 2023-06-05 12:48PM EDT | 14.35 | 1.90 | 1.80 | 1.89 | +0.22 | +13.10% | 1 | 6,263 | 34.86% |
| F250620C00015000 | 2023-06-05 11:28AM EDT | 15.00 | 1.65 | 1.56 | 1.69 | +0.03 | +1.85% | 605 | 2,898 | 34.72% |
| F250620C00016350 | 2023-06-02 11:27AM EDT | 16.35 | 1.20 | 1.07 | 1.41 | 0.00 | - | 1 | 1,142 | 35.52% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019350 | 2023-06-05 11:28AM EDT | 19.35 | 0.73 | 0.70 | 0.86 | +0.07 | +10.61% | 602 | 1,551 | 35.23% |
| F250620C00020000 | 2023-06-01 11:46AM EDT | 20.00 | 0.60 | 0.61 | 0.74 | 0.00 | - | 1 | 1,688 | 34.62% |
| F250620C00021350 | 2023-06-05 9:30AM EDT | 21.35 | 0.58 | 0.47 | 0.60 | +0.08 | +16.00% | 16 | 978 | 34.72% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024350 | 2023-06-05 9:30AM EDT | 24.35 | 0.35 | 0.32 | 0.38 | +0.04 | +12.90% | 20 | 767 | 34.91% |
Ventaspara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002350 | 2023-05-02 11:03AM EDT | 2.35 | 0.14 | 0.07 | 0.17 | 0.00 | - | 1 | 287 | 73.44% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004350 | 2023-06-05 11:04AM EDT | 4.35 | 0.16 | 0.15 | 0.29 | -0.03 | -15.79% | 2 | 137 | 54.79% |
| F250620P00005000 | 2023-06-05 11:10AM EDT | 5.00 | 0.26 | 0.21 | 0.34 | +0.01 | +4.00% | 2 | 19 | 51.37% |
| F250620P00007350 | 2023-06-02 2:03PM EDT | 7.35 | 0.59 | 0.60 | 0.69 | -0.04 | -6.35% | 2 | 3,389 | 45.56% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F250620P00009350 | 2023-06-05 11:19AM EDT | 9.35 | 1.14 | 1.05 | 1.27 | -0.06 | -5.00% | 6 | 8,472 | 42.24% |
| F250620P00010000 | 2023-06-05 11:06AM EDT | 10.00 | 1.36 | 1.26 | 1.44 | +0.01 | +0.74% | 2 | 3,212 | 40.16% |
| F250620P00011350 | 2023-06-05 11:13AM EDT | 11.35 | 1.87 | 1.68 | 2.77 | -0.12 | -6.03% | 2 | 5,265 | 50.49% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 1.56% |
| F250620P00014350 | 2023-06-02 11:13AM EDT | 14.35 | 3.40 | 3.30 | 3.60 | 0.00 | - | 1 | 2,978 | 34.99% |
| F250620P00015000 | 2023-05-26 12:29PM EDT | 15.00 | 3.96 | 1.99 | 3.85 | 0.00 | - | 30 | 51 | 32.06% |
| F250620P00016350 | 2023-06-05 11:40AM EDT | 16.35 | 4.72 | 4.50 | 4.80 | -0.38 | -7.45% | 17 | 179 | 31.01% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019350 | 2023-06-02 10:52AM EDT | 19.35 | 7.21 | 6.95 | 7.05 | 0.00 | - | 4 | 113 | 25.71% |
| F250620P00020000 | 2023-04-26 2:08PM EDT | 20.00 | 8.50 | 7.90 | 8.20 | 0.00 | - | 2 | 27 | 36.48% |
| F250620P00021350 | 2023-04-05 2:10PM EDT | 21.35 | 9.28 | 9.30 | 9.60 | 0.00 | - | 96 | 44 | 40.06% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024350 | 2023-03-15 2:56PM EDT | 24.35 | 12.60 | 11.80 | 12.25 | 0.00 | - | 2 | 2 | 38.72% |
© 2023 Yahoo. Todos los derechos reservados.