F - Ford Motor Company
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
En el dinero
Llamadaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00003000 | 2023-06-05 10:35AM EDT | 3.00 | 9.80 | 9.45 | 10.05 | +0.75 | +8.29% | 1 | 81 | 53.71% |
| F251219C00005000 | 2023-06-05 11:55AM EDT | 5.00 | 7.65 | 7.55 | 8.00 | +0.20 | +2.68% | 3 | 504 | 49.22% |
| F251219C00008000 | 2023-06-05 1:24PM EDT | 8.00 | 5.25 | 5.15 | 7.05 | +0.20 | +3.96% | 18 | 443 | 51.83% |
| F251219C00010000 | 2023-06-05 10:54AM EDT | 10.00 | 4.00 | 3.85 | 4.05 | +0.17 | +4.44% | 20 | 1,967 | 35.30% |
| F251219C00012000 | 2023-06-05 1:25PM EDT | 12.00 | 2.99 | 2.91 | 3.05 | +0.13 | +4.55% | 152 | 1,954 | 34.99% |
| F251219C00015000 | 2023-06-05 1:09PM EDT | 15.00 | 1.90 | 1.84 | 1.87 | +0.07 | +3.83% | 36 | 1,774 | 33.33% |
| F251219C00017000 | 2023-06-05 12:55PM EDT | 17.00 | 1.40 | 1.23 | 1.51 | +0.05 | +3.70% | 61 | 996 | 34.89% |
| F251219C00020000 | 2023-06-05 1:00PM EDT | 20.00 | 0.98 | 0.84 | 0.98 | +0.15 | +18.07% | 29 | 1,909 | 34.60% |
| F251219C00022000 | 2023-06-05 9:31AM EDT | 22.00 | 0.68 | 0.59 | 0.76 | -0.03 | -4.23% | 3 | 401 | 34.82% |
| F251219C00025000 | 2023-06-05 12:29PM EDT | 25.00 | 0.47 | 0.42 | 0.48 | +0.05 | +11.90% | 45 | 2,170 | 34.18% |
Ventaspara19 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00003000 | 2023-05-31 11:34AM EDT | 3.00 | 0.18 | 0.09 | 0.18 | 0.00 | - | 4 | 18 | 58.01% |
| F251219P00005000 | 2023-06-05 11:59AM EDT | 5.00 | 0.38 | 0.30 | 0.42 | -0.02 | -5.00% | 33 | 11,269 | 52.34% |
| F251219P00008000 | 2023-06-05 1:25PM EDT | 8.00 | 0.91 | 0.92 | 1.01 | -0.07 | -7.14% | 4 | 8,511 | 43.09% |
| F251219P00010000 | 2023-06-05 12:47PM EDT | 10.00 | 1.56 | 1.50 | 1.66 | -0.07 | -4.29% | 16 | 7,500 | 39.53% |
| F251219P00012000 | 2023-06-05 12:32PM EDT | 12.00 | 2.41 | 2.35 | 2.43 | +0.01 | +0.42% | 11 | 21,216 | 35.50% |
| F251219P00015000 | 2023-06-01 3:31PM EDT | 15.00 | 4.35 | 1.59 | 4.10 | 0.00 | - | 1 | 120 | 31.93% |
| F251219P00017000 | 2023-05-17 9:53AM EDT | 17.00 | 6.22 | 5.00 | 5.55 | 0.00 | - | 1 | 33 | 30.98% |
| F251219P00020000 | 2023-05-31 3:05PM EDT | 20.00 | 8.20 | 7.35 | 8.15 | 0.00 | - | 1 | 132 | 32.08% |
| F251219P00022000 | 2023-06-05 12:52PM EDT | 22.00 | 9.40 | 9.35 | 9.70 | -0.19 | -1.98% | 2 | 3 | 27.59% |
| F251219P00025000 | 2023-05-30 1:01PM EDT | 25.00 | 12.35 | 12.10 | 13.00 | 0.00 | - | 20 | 0 | 37.55% |
© 2023 Yahoo. Todos los derechos reservados.