Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
7.86+0.12 (+1.55%)
A partir del 3:18p.m. EDT. Mercado abierto.
Llamadaspor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F201023C00001500 | 2020-10-19 12:11AM EDT | 1.50 | 5.90 | 6.30 | 6.40 | 0.00 | - | - | 3 | 1,031.25% |
| F201023C00002000 | 2020-10-20 3:16PM EDT | 2.00 | 5.75 | 5.80 | 5.90 | 0.00 | - | 1 | 2 | 856.25% |
| F201023C00002500 | 2020-10-19 12:11AM EDT | 2.50 | 5.15 | 5.30 | 5.40 | 0.00 | - | - | 0 | 718.75% |
| F201023C00003000 | 2020-10-12 10:33AM EDT | 3.00 | 4.75 | 4.80 | 4.90 | 0.00 | - | 1 | 6 | 612.50% |
| F201023C00003500 | 2020-10-16 12:21PM EDT | 3.50 | 4.18 | 4.30 | 4.40 | 0.00 | - | 11 | 11 | 525.00% |
| F201023C00004000 | 2020-10-19 10:52AM EDT | 4.00 | 3.70 | 3.80 | 3.90 | 0.00 | - | 10 | 33 | 446.88% |
| F201023C00004500 | 2020-10-16 2:23PM EDT | 4.50 | 3.16 | 3.30 | 3.40 | 0.00 | - | 1 | 0 | 381.25% |
| F201023C00005000 | 2020-10-20 2:24PM EDT | 5.00 | 2.81 | 2.83 | 2.87 | 0.00 | - | 1 | 0 | 256.25% |
| F201023C00005500 | 2020-10-21 11:42AM EDT | 5.50 | 2.31 | 2.33 | 2.36 | +0.05 | +2.21% | 9 | 0 | 175.00% |
| F201023C00006000 | 2020-10-21 9:30AM EDT | 6.00 | 1.72 | 1.83 | 1.87 | -0.11 | -6.01% | 1 | 133 | 165.63% |
| F201023C00006500 | 2020-10-21 2:35PM EDT | 6.50 | 1.33 | 1.34 | 1.36 | +0.03 | +2.31% | 79 | 633 | 100.00% |
| F201023C00007000 | 2020-10-21 3:03PM EDT | 7.00 | 0.86 | 0.84 | 0.86 | +0.08 | +10.26% | 326 | 3,579 | 68.75% |
| F201023C00007500 | 2020-10-21 3:02PM EDT | 7.50 | 0.38 | 0.37 | 0.38 | +0.08 | +26.67% | 3,179 | 0 | 48.44% |
| F201023C00008000 | 2020-10-21 3:02PM EDT | 8.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 14,647 | 0 | 41.41% |
| F201023C00008500 | 2020-10-21 2:51PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 520 | 12,054 | 56.25% |
| F201023C00009000 | 2020-10-21 1:35PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,494 | 75.00% |
| F201023C00009500 | 2020-10-20 12:59PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 0 | 96.88% |
| F201023C00010000 | 2020-10-16 2:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 685 | 125.00% |
| F201023C00010500 | 2020-10-21 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 143.75% |
| F201023C00011000 | 2020-10-21 9:30AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 162.50% |
| F201023C00011500 | 2020-10-15 9:30AM EDT | 11.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 175.00% |
| F201023C00012000 | 2020-10-19 12:23PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 49 | 193.75% |
Ponepor23 de octubre de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F201023P00001500 | 2020-10-19 12:11AM EDT | 1.50 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 800.00% |
| F201023P00002500 | 2020-09-30 10:16AM EDT | 2.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | - | 1 | 762.50% |
| F201023P00003000 | 2020-10-05 12:11AM EDT | 3.00 | 0.02 | - | 0.01 | 0.00 | - | - | 10 | 475.00% |
| F201023P00003500 | 2020-10-08 9:42AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 375.00% |
| F201023P00004000 | 2020-09-21 11:13AM EDT | 4.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2 | 350.00% |
| F201023P00004500 | 2020-10-08 9:39AM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F201023P00005000 | 2020-10-09 12:15PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 135 | 225.00% |
| F201023P00005500 | 2020-10-16 9:31AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 265 | 175.00% |
| F201023P00006000 | 2020-10-19 3:46PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 0 | 137.50% |
| F201023P00006500 | 2020-10-20 2:14PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,180 | 100.00% |
| F201023P00007000 | 2020-10-21 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,175 | 3,641 | 68.75% |
| F201023P00007500 | 2020-10-21 2:54PM EDT | 7.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,063 | 8,343 | 51.56% |
| F201023P00008000 | 2020-10-21 3:02PM EDT | 8.00 | 0.20 | 0.20 | 0.21 | -0.09 | -31.03% | 765 | 0 | 42.97% |
| F201023P00008500 | 2020-10-21 3:02PM EDT | 8.50 | 0.67 | 0.63 | 0.67 | -0.09 | -11.84% | 105 | 220 | 68.75% |
| F201023P00009000 | 2020-10-21 10:51AM EDT | 9.00 | 1.16 | 1.13 | 1.16 | -0.10 | -7.94% | 4 | 0 | 50.00% |
| F201023P00009500 | 2020-10-20 12:16PM EDT | 9.50 | 1.70 | 1.63 | 1.66 | 0.00 | - | 3 | 0 | 50.00% |
| F201023P00010000 | 2020-10-20 9:59AM EDT | 10.00 | 2.22 | 2.13 | 2.17 | +0.03 | +1.37% | 1 | 30 | 125.00% |
| F201023P00010500 | 2020-10-21 10:15AM EDT | 10.50 | 2.69 | 2.63 | 2.67 | -0.18 | -6.27% | 2 | 0 | 143.75% |
| F201023P00011000 | 2020-10-19 12:11AM EDT | 11.00 | 3.45 | 3.10 | 3.20 | 0.00 | - | - | - | 162.50% |
| F201023P00011500 | 2020-10-21 11:05AM EDT | 11.50 | 3.70 | 3.60 | 3.70 | 0.00 | - | 1 | 1 | 175.00% |
| F201023P00012000 | 2020-10-21 1:24PM EDT | 12.00 | 4.15 | 4.10 | 4.20 | -0.15 | -3.49% | 1 | 0 | 193.75% |
© 2020 Verizon Media. Todos los derechos reservados.
