Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701C00003000 | 2022-06-21 11:12AM EDT | 3.00 | 8.60 | 8.45 | 8.60 | 0.00 | - | - | 0 | 575.00% |
| F220701C00006000 | 2022-06-21 10:46AM EDT | 6.00 | 5.55 | 5.45 | 5.60 | 0.00 | - | 21 | 2 | 287.50% |
| F220701C00007000 | 2022-06-15 1:11PM EDT | 7.00 | 5.30 | 4.45 | 4.60 | 0.00 | - | - | 1 | 225.00% |
| F220701C00008000 | 2022-06-29 10:21AM EDT | 8.00 | 3.51 | 3.45 | 3.60 | -0.34 | -8.83% | 12 | 104 | 175.00% |
| F220701C00008500 | 2022-06-29 3:05PM EDT | 8.50 | 3.00 | 2.98 | 3.10 | -2.10 | -41.18% | 14 | 1 | 181.25% |
| F220701C00009000 | 2022-06-29 3:05PM EDT | 9.00 | 2.52 | 2.47 | 2.56 | -0.88 | -25.88% | 2 | 63 | 173.44% |
| F220701C00009500 | 2022-06-29 11:49AM EDT | 9.50 | 2.00 | 1.97 | 2.07 | -0.53 | -20.95% | 86 | 23 | 50.00% |
| F220701C00010000 | 2022-06-29 3:57PM EDT | 10.00 | 1.53 | 1.48 | 1.57 | -0.37 | -19.47% | 57 | 273 | 75.00% |
| F220701C00010500 | 2022-06-29 2:01PM EDT | 10.50 | 1.01 | 0.99 | 1.07 | -0.33 | -24.63% | 21 | 110 | 59.38% |
| F220701C00011000 | 2022-06-29 3:50PM EDT | 11.00 | 0.58 | 0.54 | 0.57 | -0.28 | -32.56% | 680 | 1,731 | 53.91% |
| F220701C00011500 | 2022-06-29 3:59PM EDT | 11.50 | 0.21 | 0.21 | 0.22 | -0.22 | -51.16% | 9,157 | 5,221 | 50.39% |
| F220701C00012000 | 2022-06-29 3:59PM EDT | 12.00 | 0.06 | 0.05 | 0.06 | -0.10 | -62.50% | 9,835 | 14,175 | 50.78% |
| F220701C00012500 | 2022-06-29 3:59PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,927 | 19,077 | 56.25% |
| F220701C00013000 | 2022-06-29 3:49PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,042 | 11,611 | 62.50% |
| F220701C00013500 | 2022-06-29 12:40PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,334 | 81.25% |
| F220701C00014000 | 2022-06-29 3:17PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 4,307 | 50.00% |
| F220701C00014500 | 2022-06-29 1:10PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,823 | 112.50% |
| F220701C00015000 | 2022-06-29 3:53PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 3,161 | 50.00% |
| F220701C00015500 | 2022-06-29 1:06PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,182 | 50.00% |
| F220701C00016000 | 2022-06-29 10:03AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 1,954 | 150.00% |
| F220701C00016500 | 2022-06-27 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 492 | 50.00% |
| F220701C00017000 | 2022-06-27 11:35AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 997 | 175.00% |
| F220701C00017500 | 2022-06-22 2:34PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 188 | 187.50% |
| F220701C00018000 | 2022-06-29 3:33PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | -0.09 | -90.00% | 40 | 122 | 50.00% |
| F220701C00018500 | 2022-06-24 10:11AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 225 | 206.25% |
| F220701C00019000 | 2022-06-27 3:46PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 140 | 212.50% |
| F220701C00020000 | 2022-06-28 2:34PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 123 | 237.50% |
| F220701C00021000 | 2022-05-16 3:30PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 75 | 287.50% |
| F220701C00024000 | 2022-06-21 9:43AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 300.00% |
| F220701C00025000 | 2022-06-27 9:32AM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 61 | 312.50% |
Ponepor1 de julio de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220701P00005000 | 2022-06-24 3:16PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 6 | 375.00% |
| F220701P00006000 | 2022-06-16 10:11AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F220701P00007000 | 2022-06-17 10:08AM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 43 | 225.00% |
| F220701P00008000 | 2022-06-24 9:40AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 211 | 175.00% |
| F220701P00008500 | 2022-06-24 3:30PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,018 | 150.00% |
| F220701P00009000 | 2022-06-24 10:32AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 462 | 50.00% |
| F220701P00009500 | 2022-06-28 1:25PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 554 | 96.88% |
| F220701P00010000 | 2022-06-29 2:33PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 138 | 3,423 | 75.00% |
| F220701P00010500 | 2022-06-29 3:56PM EDT | 10.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,575 | 3,747 | 64.06% |
| F220701P00011000 | 2022-06-29 3:59PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | +0.02 | +100.00% | 5,354 | 3,927 | 51.56% |
| F220701P00011500 | 2022-06-29 3:59PM EDT | 11.50 | 0.18 | 0.18 | 0.20 | +0.08 | +80.00% | 8,029 | 8,739 | 50.39% |
| F220701P00012000 | 2022-06-29 3:59PM EDT | 12.00 | 0.53 | 0.52 | 0.56 | +0.20 | +60.61% | 12,619 | 12,264 | 52.34% |
| F220701P00012500 | 2022-06-29 3:59PM EDT | 12.50 | 0.99 | 0.95 | 1.02 | +0.29 | +41.43% | 437 | 2,699 | 71.88% |
| F220701P00013000 | 2022-06-29 2:40PM EDT | 13.00 | 1.47 | 1.44 | 1.54 | +0.26 | +21.49% | 133 | 983 | 71.88% |
| F220701P00013500 | 2022-06-29 3:45PM EDT | 13.50 | 1.98 | 1.95 | 2.03 | +0.30 | +17.86% | 58 | 558 | 90.63% |
| F220701P00014000 | 2022-06-29 3:59PM EDT | 14.00 | 2.50 | 2.45 | 2.53 | +0.34 | +15.74% | 17 | 509 | 106.25% |
| F220701P00014500 | 2022-06-29 3:35PM EDT | 14.50 | 2.99 | 2.94 | 3.05 | +0.57 | +23.55% | 10 | 61 | 131.25% |
| F220701P00015000 | 2022-06-29 1:07PM EDT | 15.00 | 3.57 | 3.45 | 3.55 | +0.37 | +11.56% | 11 | 21 | 153.13% |
| F220701P00015500 | 2022-06-29 3:57PM EDT | 15.50 | 3.97 | 3.90 | 4.05 | +0.29 | +7.88% | 7 | 29 | 214.06% |
| F220701P00016000 | 2022-06-29 10:05AM EDT | 16.00 | 4.40 | 4.40 | 4.55 | +0.58 | +15.18% | 10 | 1 | 230.47% |
| F220701P00016500 | 2022-06-29 10:05AM EDT | 16.50 | 4.88 | 4.90 | 5.05 | +0.58 | +13.49% | 10 | 39 | 246.88% |
| F220701P00017000 | 2022-06-29 9:30AM EDT | 17.00 | 4.94 | 5.40 | 5.55 | -0.16 | -3.14% | 11 | 0 | 262.50% |
| F220701P00017500 | 2022-06-29 9:30AM EDT | 17.50 | 5.42 | 5.90 | 6.05 | -0.16 | -2.87% | 11 | 11 | 276.56% |
| F220701P00018000 | 2022-06-23 10:03AM EDT | 18.00 | 6.55 | 6.40 | 6.55 | 0.00 | - | 3 | 0 | 290.63% |
| F220701P00018500 | 2022-06-29 10:04AM EDT | 18.50 | 6.95 | 6.90 | 7.05 | -0.10 | -1.42% | 13 | 0 | 304.69% |
| F220701P00019000 | 2022-06-29 10:04AM EDT | 19.00 | 7.38 | 7.40 | 7.55 | -0.22 | -2.89% | 12 | 0 | 317.19% |
| F220701P00019500 | 2022-06-29 9:42AM EDT | 19.50 | 7.91 | 7.90 | 8.05 | +0.46 | +6.17% | 12 | 0 | 329.69% |
| F220701P00020000 | 2022-06-29 9:42AM EDT | 20.00 | 8.39 | 8.40 | 8.55 | -0.21 | -2.44% | 12 | 0 | 342.19% |
| F220701P00022000 | 2022-06-29 11:36AM EDT | 22.00 | 10.45 | 10.40 | 10.55 | +1.10 | +11.76% | 24 | 0 | 387.50% |
| F220701P00023000 | 2022-06-27 12:10PM EDT | 23.00 | 10.95 | 11.40 | 11.55 | 0.00 | - | - | 0 | 406.25% |
© 2022 Yahoo. Todos los derechos reservados.
