Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Antes de la apertura del mercado:
Llamadaspor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930C00006000 | 2022-09-22 3:26PM EDT | 6.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F220930C00008000 | 2022-09-23 3:07PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F220930C00009500 | 2022-09-27 12:13PM EDT | 9.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F220930C00010000 | 2022-09-27 1:06PM EDT | 10.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F220930C00010500 | 2022-09-27 3:18PM EDT | 10.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| F220930C00011000 | 2022-09-27 3:35PM EDT | 11.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1,947 | 0 | 0.00% |
| F220930C00011500 | 2022-09-27 3:59PM EDT | 11.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1,673 | 0 | 0.00% |
| F220930C00012000 | 2022-09-27 3:59PM EDT | 12.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11,670 | 0 | 3.13% |
| F220930C00012500 | 2022-09-27 3:59PM EDT | 12.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 13,784 | 0 | 12.50% |
| F220930C00013000 | 2022-09-27 3:59PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,867 | 0 | 25.00% |
| F220930C00013500 | 2022-09-27 3:58PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6,409 | 0 | 50.00% |
| F220930C00014000 | 2022-09-27 3:30PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,408 | 0 | 50.00% |
| F220930C00014500 | 2022-09-27 2:48PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| F220930C00015000 | 2022-09-27 3:38PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 50.00% |
| F220930C00015500 | 2022-09-27 1:55PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| F220930C00016000 | 2022-09-27 3:33PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 50.00% |
| F220930C00016500 | 2022-09-27 12:01PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| F220930C00017000 | 2022-09-27 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930C00017500 | 2022-09-27 3:52PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F220930C00018000 | 2022-09-26 11:41AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00018500 | 2022-09-23 3:23PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00019000 | 2022-09-22 3:01PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00019500 | 2022-09-21 12:46PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930C00020000 | 2022-09-23 9:46AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00020500 | 2022-09-23 10:43AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00022000 | 2022-09-13 10:01AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930C00023000 | 2022-09-06 9:30AM EDT | 23.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F220930C00025000 | 2022-09-21 2:01PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
Ponepor30 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220930P00005000 | 2022-09-20 3:51PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F220930P00007000 | 2022-09-23 3:11PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F220930P00008000 | 2022-09-23 10:42AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F220930P00009000 | 2022-09-27 1:06PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F220930P00009500 | 2022-09-27 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F220930P00010000 | 2022-09-27 3:47PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 50.00% |
| F220930P00010500 | 2022-09-27 3:49PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,042 | 0 | 50.00% |
| F220930P00011000 | 2022-09-27 3:59PM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10,148 | 0 | 25.00% |
| F220930P00011500 | 2022-09-27 3:59PM EDT | 11.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 10,457 | 0 | 12.50% |
| F220930P00012000 | 2022-09-27 3:59PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 8,306 | 0 | 0.00% |
| F220930P00012500 | 2022-09-27 3:59PM EDT | 12.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 2,489 | 0 | 0.00% |
| F220930P00013000 | 2022-09-27 3:51PM EDT | 13.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 944 | 0 | 0.00% |
| F220930P00013500 | 2022-09-27 3:53PM EDT | 13.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 0.00% |
| F220930P00014000 | 2022-09-27 3:39PM EDT | 14.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| F220930P00014500 | 2022-09-27 3:49PM EDT | 14.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 0.00% |
| F220930P00015000 | 2022-09-27 3:57PM EDT | 15.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| F220930P00015500 | 2022-09-27 12:00PM EDT | 15.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| F220930P00016000 | 2022-09-27 3:59PM EDT | 16.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F220930P00016500 | 2022-09-23 11:38AM EDT | 16.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| F220930P00017000 | 2022-09-27 11:45AM EDT | 17.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F220930P00017500 | 2022-09-26 1:06PM EDT | 17.50 | 5.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F220930P00018000 | 2022-09-27 11:12AM EDT | 18.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F220930P00018500 | 2022-09-20 2:58PM EDT | 18.50 | 5.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00019000 | 2022-09-12 3:27PM EDT | 19.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00019500 | 2022-09-20 3:15PM EDT | 19.50 | 6.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F220930P00020000 | 2022-09-23 3:59PM EDT | 20.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F220930P00021000 | 2022-09-09 12:38PM EDT | 21.00 | 5.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
