F - Ford Motor Company

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F230609C000050002023-06-01 11:22AM EDT5.007.007.357.45+7.00--1331.25%
F230609C000080002023-05-26 11:58AM EDT8.004.104.354.450.00-23168.75%
F230609C000085002023-05-25 9:45AM EDT8.502.933.853.950.00--4150.00%
F230609C000090002023-05-26 1:22PM EDT9.003.303.353.450.00-39128.13%
F230609C000095002023-06-02 9:31AM EDT9.502.822.852.95+0.35+14.17%112109.38%
F230609C000100002023-06-02 1:24PM EDT10.002.492.342.45+0.36+16.90%173681.25%
F230609C000105002023-06-02 1:41PM EDT10.501.941.841.96+0.30+18.29%167073.44%
F230609C000110002023-06-02 3:38PM EDT11.001.451.361.46+0.30+26.09%9365664.06%
F230609C000115002023-06-02 3:59PM EDT11.500.920.880.94+0.25+37.31%6771,92656.25%
F230609C000120002023-06-02 3:59PM EDT12.000.470.460.48+0.17+56.67%3,91610,69641.41%
F230609C000125002023-06-02 4:00PM EDT12.500.170.160.17+0.08+88.89%15,32610,90837.89%
F230609C000130002023-06-02 3:59PM EDT13.000.060.050.06+0.03+100.00%8,63813,95443.75%
F230609C000135002023-06-02 3:59PM EDT13.500.020.020.030.00-1,2074,95550.78%
F230609C000140002023-06-02 3:18PM EDT14.000.020.010.020.00-2852,60259.38%
F230609C000145002023-06-02 3:58PM EDT14.500.020.010.020.00-24329273.44%
F230609C000150002023-06-02 10:43AM EDT15.000.010.000.01-0.01-50.00%350671.88%
F230609C000155002023-06-02 1:29PM EDT15.500.010.000.020.00-114690.63%
F230609C000160002023-05-31 10:56AM EDT16.000.020.000.01+0.02--13693.75%
F230609C000170002023-06-02 9:55AM EDT17.000.020.000.02+0.01+100.00%14121.88%
F230609C000180002023-06-02 9:30AM EDT18.000.020.000.02+0.02-10140.63%
Ventaspara9 de junio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
F230609P000050002023-05-30 9:30AM EDT5.000.010.000.01+0.01--2300.00%
F230609P000075002023-05-05 2:05PM EDT7.500.040.000.030.00-22206.25%
F230609P000080002023-05-30 9:45AM EDT8.000.010.000.020.00-212168.75%
F230609P000085002023-06-01 11:24AM EDT8.500.020.000.010.00-830137.50%
F230609P000090002023-05-23 10:13AM EDT9.000.010.000.010.00-240118.75%
F230609P000095002023-05-31 12:26PM EDT9.500.010.000.010.00-5020298.44%
F230609P000100002023-06-02 9:33AM EDT10.000.010.000.010.00-5083381.25%
F230609P000105002023-06-02 1:42PM EDT10.500.010.000.010.00-103,93965.63%
F230609P000110002023-06-02 3:58PM EDT11.000.010.000.01-0.01-50.00%4536,01850.00%
F230609P000115002023-06-02 3:56PM EDT11.500.030.020.03-0.03-50.00%1,35410,81448.44%
F230609P000120002023-06-02 3:59PM EDT12.000.070.070.08-0.13-65.00%4,8684,76939.06%
F230609P000125002023-06-02 3:59PM EDT12.500.270.250.27-0.22-44.90%2,1071,07336.33%
F230609P000130002023-06-02 3:48PM EDT13.000.640.640.67-0.23-26.44%23243943.75%
F230609P000135002023-06-02 3:31PM EDT13.501.111.071.18-0.42-27.45%1272167.19%
F230609P000140002023-06-02 3:52PM EDT14.001.611.581.65-0.27-14.36%12815250.00%
F230609P000145002023-06-02 1:44PM EDT14.502.082.072.17-0.38-15.45%1068.75%
F230609P000150002023-06-02 10:27AM EDT15.002.712.552.68-0.29-9.67%1271.88%
F230609P000155002023-05-30 1:19PM EDT15.502.883.053.20+2.88--096.88%