Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:05PM EST
Fuera de horario:
Llamadaspor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00000500 | 2022-01-14 2:46PM EST | 0.50 | 24.70 | 24.60 | 24.75 | +0.05 | +0.20% | 10 | 276 | 2,012.50% |
| F220121C00001000 | 2022-01-14 12:52PM EST | 1.00 | 23.80 | 24.10 | 24.30 | +1.20 | +5.31% | 1 | 233 | 1,225.00% |
| F220121C00001500 | 2022-01-05 11:21AM EST | 1.50 | 23.40 | 23.60 | 23.75 | 0.00 | - | 5 | 114 | 1,343.75% |
| F220121C00002000 | 2022-01-14 1:58PM EST | 2.00 | 23.00 | 23.10 | 23.25 | -0.50 | -2.13% | 2 | 203 | 1,193.75% |
| F220121C00002500 | 2022-01-14 12:02PM EST | 2.50 | 22.48 | 22.60 | 22.75 | +1.23 | +5.79% | 2 | 146 | 1,081.25% |
| F220121C00003000 | 2022-01-14 1:31PM EST | 3.00 | 21.80 | 22.10 | 22.25 | +0.65 | +3.07% | 3 | 462 | 990.63% |
| F220121C00003500 | 2022-01-14 2:50PM EST | 3.50 | 21.75 | 21.60 | 21.75 | +1.80 | +9.02% | 3 | 181 | 918.75% |
| F220121C00004000 | 2022-01-14 3:33PM EST | 4.00 | 21.15 | 21.10 | 21.25 | +0.94 | +4.65% | 6 | 1,119 | 853.13% |
| F220121C00004500 | 2022-01-14 11:03AM EST | 4.50 | 20.37 | 20.60 | 20.75 | +0.17 | +0.84% | 22 | 1,014 | 796.88% |
| F220121C00005000 | 2022-01-14 3:56PM EST | 5.00 | 20.15 | 20.10 | 20.25 | +0.16 | +0.80% | 39 | 4,441 | 750.00% |
| F220121C00005500 | 2022-01-13 11:28AM EST | 5.50 | 20.15 | 19.60 | 19.75 | 0.00 | - | 3 | 542 | 706.25% |
| F220121C00007000 | 2022-01-14 3:57PM EST | 7.00 | 18.16 | 18.10 | 18.25 | +0.06 | +0.33% | 1,113 | 8,573 | 596.88% |
| F220121C00008000 | 2022-01-14 1:30PM EST | 8.00 | 16.78 | 17.10 | 17.25 | -0.12 | -0.71% | 10 | 397 | 537.50% |
| F220121C00009000 | 2022-01-14 10:53AM EST | 9.00 | 15.75 | 16.10 | 16.25 | -1.10 | -6.53% | 3 | 2,865 | 487.50% |
| F220121C00010000 | 2022-01-14 3:57PM EST | 10.00 | 15.15 | 15.15 | 15.20 | +0.15 | +1.00% | 181 | 30,513 | 350.00% |
| F220121C00011000 | 2022-01-14 2:50PM EST | 11.00 | 14.25 | 14.10 | 14.25 | -0.24 | -1.66% | 12 | 1,222 | 398.44% |
| F220121C00012000 | 2022-01-14 3:57PM EST | 12.00 | 13.15 | 13.10 | 13.20 | +0.15 | +1.15% | 201 | 27,979 | 281.25% |
| F220121C00013000 | 2022-01-14 3:57PM EST | 13.00 | 12.15 | 12.10 | 12.25 | +0.14 | +1.17% | 59 | 12,375 | 325.00% |
| F220121C00014000 | 2022-01-14 3:55PM EST | 14.00 | 11.10 | 11.10 | 11.25 | +0.04 | +0.36% | 81 | 44,854 | 292.19% |
| F220121C00014500 | 2022-01-06 2:11PM EST | 14.50 | 9.85 | 10.60 | 10.75 | 0.00 | - | 15 | 20 | 276.56% |
| F220121C00015000 | 2022-01-14 3:59PM EST | 15.00 | 10.15 | 10.10 | 10.20 | +0.15 | +1.50% | 932 | 63,253 | 203.13% |
| F220121C00015500 | 2022-01-14 9:45AM EST | 15.50 | 8.95 | 9.60 | 9.75 | -1.40 | -13.53% | 1 | 2 | 246.88% |
| F220121C00016000 | 2022-01-14 3:56PM EST | 16.00 | 9.15 | 9.10 | 9.25 | +0.06 | +0.66% | 151 | 78,607 | 232.81% |
| F220121C00016500 | 2022-01-11 1:40PM EST | 16.50 | 7.67 | 8.60 | 8.75 | 0.00 | - | 1 | 100 | 219.53% |
| F220121C00017000 | 2022-01-14 3:56PM EST | 17.00 | 8.20 | 8.15 | 8.25 | +0.20 | +2.50% | 448 | 55,110 | 156.25% |
| F220121C00017500 | 2022-01-11 12:52PM EST | 17.50 | 6.80 | 7.60 | 7.75 | 0.00 | - | 7 | 258 | 192.97% |
| F220121C00018000 | 2022-01-14 3:57PM EST | 18.00 | 7.17 | 7.10 | 7.25 | +0.17 | +2.43% | 248 | 51,931 | 180.47% |
| F220121C00018500 | 2022-01-14 2:07PM EST | 18.50 | 6.50 | 6.60 | 6.75 | -0.40 | -5.80% | 2 | 693 | 167.97% |
| F220121C00019000 | 2022-01-14 3:40PM EST | 19.00 | 6.15 | 6.15 | 6.25 | +0.20 | +3.36% | 229 | 40,896 | 118.75% |
| F220121C00019500 | 2022-01-14 3:58PM EST | 19.50 | 5.68 | 5.65 | 5.75 | +0.28 | +5.19% | 6 | 2,252 | 107.81% |
| F220121C00020000 | 2022-01-14 3:59PM EST | 20.00 | 5.20 | 5.10 | 5.25 | +0.25 | +5.05% | 2,210 | 171,559 | 131.25% |
| F220121C00020500 | 2022-01-14 3:06PM EST | 20.50 | 4.60 | 4.60 | 4.75 | -0.05 | -1.08% | 212 | 2,999 | 119.53% |
| F220121C00021000 | 2022-01-14 3:59PM EST | 21.00 | 4.20 | 4.15 | 4.25 | +0.19 | +4.74% | 1,062 | 38,548 | 79.69% |
| F220121C00021500 | 2022-01-14 3:29PM EST | 21.50 | 3.67 | 3.65 | 3.80 | +0.17 | +4.86% | 59 | 3,719 | 86.72% |
| F220121C00022000 | 2022-01-14 3:58PM EST | 22.00 | 3.20 | 3.15 | 3.25 | +0.20 | +6.67% | 1,605 | 96,241 | 62.50% |
| F220121C00022500 | 2022-01-14 3:15PM EST | 22.50 | 2.63 | 2.70 | 2.79 | +0.12 | +4.78% | 386 | 10,933 | 72.66% |
| F220121C00023000 | 2022-01-14 3:59PM EST | 23.00 | 2.20 | 2.20 | 2.27 | +0.10 | +4.76% | 586 | 31,519 | 58.59% |
| F220121C00023500 | 2022-01-14 3:56PM EST | 23.50 | 1.74 | 1.75 | 1.86 | +0.11 | +6.75% | 487 | 5,704 | 62.11% |
| F220121C00024000 | 2022-01-14 3:59PM EST | 24.00 | 1.35 | 1.31 | 1.37 | +0.12 | +9.76% | 5,677 | 24,530 | 53.91% |
| F220121C00024500 | 2022-01-14 3:59PM EST | 24.50 | 0.98 | 0.96 | 0.99 | +0.07 | +7.69% | 7,568 | 10,546 | 54.30% |
| F220121C00025000 | 2022-01-14 3:59PM EST | 25.00 | 0.68 | 0.66 | 0.68 | +0.05 | +7.94% | 39,765 | 38,510 | 54.30% |
| F220121C00025500 | 2022-01-14 3:59PM EST | 25.50 | 0.45 | 0.44 | 0.45 | +0.02 | +4.65% | 24,198 | 13,732 | 55.47% |
| F220121C00026000 | 2022-01-14 3:59PM EST | 26.00 | 0.29 | 0.27 | 0.29 | +0.01 | +3.57% | 16,750 | 33,259 | 56.25% |
| F220121C00026500 | 2022-01-14 3:59PM EST | 26.50 | 0.18 | 0.18 | 0.19 | 0.00 | - | 14,340 | 7,137 | 58.98% |
| F220121C00027000 | 2022-01-14 3:59PM EST | 27.00 | 0.12 | 0.12 | 0.14 | -0.01 | -7.69% | 15,116 | 62,768 | 63.09% |
| F220121C00027500 | 2022-01-14 3:59PM EST | 27.50 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 1,254 | 2,871 | 67.19% |
| F220121C00028000 | 2022-01-14 3:58PM EST | 28.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 6,343 | 16,116 | 69.92% |
| F220121C00028500 | 2022-01-14 3:59PM EST | 28.50 | 0.05 | 0.04 | 0.06 | 0.00 | - | 234 | 1,194 | 74.22% |
| F220121C00029000 | 2022-01-14 3:51PM EST | 29.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 665 | 3,328 | 80.47% |
| F220121C00029500 | 2022-01-14 3:24PM EST | 29.50 | 0.04 | 0.02 | 0.04 | 0.00 | - | 540 | 1,140 | 82.03% |
| F220121C00030000 | 2022-01-14 3:58PM EST | 30.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 2,877 | 38,702 | 91.41% |
| F220121C00031000 | 2022-01-14 3:59PM EST | 31.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 340 | 442 | 95.31% |
| F220121C00032000 | 2022-01-14 3:59PM EST | 32.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 550 | 664 | 103.13% |
| F220121C00033000 | 2022-01-14 3:30PM EST | 33.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 15 | 488 | 120.31% |
| F220121C00034000 | 2022-01-14 3:59PM EST | 34.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 10 | 195 | 112.50% |
| F220121C00035000 | 2022-01-14 3:57PM EST | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 196 | 5,191 | 128.13% |
| F220121C00040000 | 2022-01-14 12:39PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 8,529 | 162.50% |
Ponepor21 de enero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00000500 | 2021-11-23 9:30AM EST | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 8,204 | 50.00% |
| F220121P00001000 | 2021-12-23 3:17PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,983 | 1,150.00% |
| F220121P00001500 | 2021-11-10 6:51AM EST | 1.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 372 | 1,100.00% |
| F220121P00002000 | 2021-12-28 11:23AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,300 | 875.00% |
| F220121P00002500 | 2021-11-05 2:06PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 787.50% |
| F220121P00003000 | 2021-12-20 10:11AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,065 | 725.00% |
| F220121P00003500 | 2021-11-17 2:00PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 654 | 675.00% |
| F220121P00004000 | 2022-01-03 9:46AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38,756 | 625.00% |
| F220121P00004500 | 2021-12-14 10:04AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,321 | 600.00% |
| F220121P00005000 | 2022-01-06 1:35PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 40,687 | 550.00% |
| F220121P00005500 | 2021-12-21 3:39PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 14,448 | 525.00% |
| F220121P00007000 | 2022-01-13 11:35AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 130,119 | 437.50% |
| F220121P00008000 | 2022-01-06 3:16PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,329 | 393.75% |
| F220121P00009000 | 2022-01-10 11:51AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,219 | 350.00% |
| F220121P00010000 | 2022-01-14 2:14PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89,745 | 325.00% |
| F220121P00011000 | 2022-01-14 9:52AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 29,106 | 287.50% |
| F220121P00012000 | 2022-01-14 11:11AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 39 | 42,041 | 262.50% |
| F220121P00013000 | 2022-01-14 9:35AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 55,003 | 237.50% |
| F220121P00014000 | 2022-01-14 3:21PM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 53,809 | 212.50% |
| F220121P00014500 | 2022-01-11 1:29PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 196.88% |
| F220121P00015000 | 2022-01-14 3:09PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 36,410 | 187.50% |
| F220121P00015500 | 2022-01-04 12:32PM EST | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,038 | 175.00% |
| F220121P00016000 | 2022-01-14 1:42PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 122,763 | 162.50% |
| F220121P00016500 | 2022-01-14 11:08AM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 1,050 | 156.25% |
| F220121P00017000 | 2022-01-14 3:57PM EST | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 562 | 72,374 | 143.75% |
| F220121P00017500 | 2022-01-14 3:18PM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,185 | 137.50% |
| F220121P00018000 | 2022-01-14 3:39PM EST | 18.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 59,155 | 137.50% |
| F220121P00018500 | 2022-01-14 2:54PM EST | 18.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 35 | 11,636 | 134.38% |
| F220121P00019000 | 2022-01-14 3:59PM EST | 19.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 89 | 36,901 | 125.00% |
| F220121P00019500 | 2022-01-14 3:15PM EST | 19.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 49 | 6,523 | 114.06% |
| F220121P00020000 | 2022-01-14 3:59PM EST | 20.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 903 | 60,212 | 103.13% |
| F220121P00020500 | 2022-01-14 3:45PM EST | 20.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 154 | 2,251 | 93.75% |
| F220121P00021000 | 2022-01-14 3:59PM EST | 21.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 919 | 26,661 | 84.38% |
| F220121P00021500 | 2022-01-14 3:56PM EST | 21.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,368 | 4,164 | 81.25% |
| F220121P00022000 | 2022-01-14 3:59PM EST | 22.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3,455 | 33,311 | 76.56% |
| F220121P00022500 | 2022-01-14 3:58PM EST | 22.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 3,344 | 3,011 | 69.53% |
| F220121P00023000 | 2022-01-14 3:59PM EST | 23.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 4,712 | 25,034 | 64.06% |
| F220121P00023500 | 2022-01-14 3:59PM EST | 23.50 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 5,277 | 6,922 | 60.16% |
| F220121P00024000 | 2022-01-14 3:59PM EST | 24.00 | 0.18 | 0.17 | 0.18 | -0.09 | -33.33% | 12,458 | 16,298 | 57.23% |
| F220121P00024500 | 2022-01-14 3:59PM EST | 24.50 | 0.29 | 0.29 | 0.31 | -0.14 | -32.56% | 10,085 | 7,080 | 56.06% |
| F220121P00025000 | 2022-01-14 3:59PM EST | 25.00 | 0.50 | 0.48 | 0.50 | -0.15 | -23.08% | 13,913 | 10,503 | 55.27% |
| F220121P00025500 | 2022-01-14 3:59PM EST | 25.50 | 0.75 | 0.74 | 0.77 | -0.22 | -22.68% | 3,704 | 3,741 | 55.47% |
| F220121P00026000 | 2022-01-14 3:59PM EST | 26.00 | 1.10 | 1.09 | 1.13 | -0.19 | -14.73% | 939 | 989 | 58.20% |
| F220121P00026500 | 2022-01-14 3:51PM EST | 26.50 | 1.50 | 1.48 | 1.53 | -0.17 | -10.18% | 86 | 192 | 60.35% |
| F220121P00027000 | 2022-01-14 3:47PM EST | 27.00 | 1.95 | 1.87 | 2.01 | -0.14 | -6.70% | 334 | 313 | 63.09% |
| F220121P00027500 | 2022-01-14 3:08PM EST | 27.50 | 2.47 | 2.34 | 2.44 | -0.13 | -5.00% | 95 | 127 | 64.45% |
| F220121P00028000 | 2022-01-14 3:42PM EST | 28.00 | 2.90 | 2.79 | 2.92 | -0.16 | -5.23% | 68 | 186 | 64.45% |
| F220121P00028500 | 2022-01-14 3:28PM EST | 28.50 | 3.40 | 3.30 | 3.40 | +0.25 | +7.94% | 5 | 16 | 71.09% |
| F220121P00029000 | 2022-01-14 2:35PM EST | 29.00 | 3.90 | 3.75 | 3.90 | -0.12 | -2.99% | 6 | 29 | 67.19% |
| F220121P00029500 | 2022-01-14 3:55PM EST | 29.50 | 4.40 | 4.25 | 4.40 | +0.30 | +7.32% | 37 | 29 | 73.44% |
| F220121P00030000 | 2022-01-14 11:59AM EST | 30.00 | 5.05 | 4.75 | 4.90 | +0.55 | +12.22% | 64 | 22 | 79.69% |
| F220121P00031000 | 2022-01-13 2:39PM EST | 31.00 | 5.80 | 5.75 | 5.90 | 0.00 | - | 2 | 6 | 92.19% |
| F220121P00032000 | 2022-01-14 11:59AM EST | 32.00 | 7.00 | 6.75 | 6.90 | +0.45 | +6.87% | 2 | 45 | 103.13% |
| F220121P00033000 | 2022-01-14 10:11AM EST | 33.00 | 7.95 | 7.75 | 7.90 | +0.65 | +8.90% | 7 | 32 | 115.63% |
| F220121P00034000 | 2022-01-14 10:11AM EST | 34.00 | 8.95 | 8.75 | 8.90 | -0.05 | -0.56% | 2 | 18 | 125.00% |
| F220121P00035000 | 2022-01-13 1:15PM EST | 35.00 | 9.55 | 9.75 | 9.90 | 0.00 | - | 20 | 66 | 135.94% |
| F220121P00040000 | 2022-01-14 10:37AM EST | 40.00 | 15.25 | 14.75 | 14.90 | +0.15 | +0.99% | 12 | 90 | 181.25% |
© 2022 Yahoo. Todos los derechos reservados.
