Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:04PM EDT
Fuera de horario:
Llamadaspor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916C00001000 | 2022-08-04 11:17AM EDT | 1.00 | 14.37 | 15.10 | 15.20 | 0.00 | - | 8 | 0 | 412.50% |
| F220916C00002000 | 2022-08-09 12:12PM EDT | 2.00 | 13.31 | 14.10 | 14.20 | 0.00 | - | 1 | 3 | 303.13% |
| F220916C00003000 | 2022-08-11 10:08AM EDT | 3.00 | 12.75 | 13.15 | 13.20 | 0.00 | - | 1 | 3 | 243.75% |
| F220916C00004000 | 2022-08-09 11:52AM EDT | 4.00 | 11.40 | 12.15 | 12.20 | 0.00 | - | 2 | 3 | 203.13% |
| F220916C00005000 | 2022-08-10 10:22AM EDT | 5.00 | 10.36 | 11.15 | 11.25 | 0.00 | - | 8 | 36 | 171.88% |
| F220916C00006000 | 2022-08-09 1:08PM EDT | 6.00 | 9.20 | 10.15 | 10.25 | 0.00 | - | 300 | 0 | 146.88% |
| F220916C00007000 | 2022-08-09 1:34PM EDT | 7.00 | 8.20 | 9.15 | 9.25 | 0.00 | - | 25 | 0 | 125.00% |
| F220916C00008000 | 2022-08-12 3:00PM EDT | 8.00 | 8.16 | 8.15 | 8.25 | +0.35 | +4.48% | 4 | 289 | 106.25% |
| F220916C00009000 | 2022-08-11 9:55AM EDT | 9.00 | 6.80 | 7.15 | 7.25 | 0.00 | - | 8 | 18 | 90.63% |
| F220916C00010000 | 2022-08-12 3:58PM EDT | 10.00 | 6.20 | 6.15 | 6.25 | +0.35 | +5.98% | 80 | 1,176 | 75.78% |
| F220916C00011000 | 2022-08-12 3:19PM EDT | 11.00 | 5.25 | 5.15 | 5.25 | +0.34 | +6.92% | 4 | 632 | 62.50% |
| F220916C00012000 | 2022-08-12 3:59PM EDT | 12.00 | 4.24 | 4.20 | 4.30 | +0.36 | +9.28% | 130 | 15,846 | 63.28% |
| F220916C00013000 | 2022-08-12 3:55PM EDT | 13.00 | 3.26 | 3.25 | 3.30 | +0.32 | +10.88% | 596 | 28,047 | 52.93% |
| F220916C00014000 | 2022-08-12 3:59PM EDT | 14.00 | 2.34 | 2.33 | 2.37 | +0.28 | +13.59% | 1,263 | 38,452 | 48.24% |
| F220916C00015000 | 2022-08-12 3:58PM EDT | 15.00 | 1.51 | 1.50 | 1.52 | +0.21 | +16.15% | 20,960 | 95,108 | 41.90% |
| F220916C00016000 | 2022-08-12 3:59PM EDT | 16.00 | 0.84 | 0.83 | 0.85 | +0.12 | +16.67% | 4,615 | 150,944 | 38.67% |
| F220916C00017000 | 2022-08-12 3:59PM EDT | 17.00 | 0.42 | 0.41 | 0.42 | +0.06 | +16.67% | 6,943 | 80,948 | 37.70% |
| F220916C00018000 | 2022-08-12 3:57PM EDT | 18.00 | 0.19 | 0.19 | 0.20 | +0.03 | +18.75% | 2,053 | 46,207 | 38.67% |
| F220916C00019000 | 2022-08-12 3:56PM EDT | 19.00 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 513 | 32,450 | 40.63% |
| F220916C00020000 | 2022-08-12 3:56PM EDT | 20.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 727 | 47,295 | 44.14% |
| F220916C00021000 | 2022-08-12 3:51PM EDT | 21.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,161 | 21,340 | 48.05% |
| F220916C00022000 | 2022-08-12 3:52PM EDT | 22.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 63 | 33,185 | 50.78% |
| F220916C00023000 | 2022-08-12 3:34PM EDT | 23.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 30 | 14,369 | 52.34% |
| F220916C00024000 | 2022-08-11 10:23AM EDT | 24.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,747 | 57.81% |
| F220916C00025000 | 2022-08-12 2:52PM EDT | 25.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 167 | 31,442 | 62.50% |
| F220916C00026000 | 2022-08-10 2:54PM EDT | 26.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 44 | 6,461 | 64.06% |
| F220916C00027000 | 2022-08-11 12:54PM EDT | 27.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 8,367 | 68.75% |
| F220916C00028000 | 2022-08-02 9:30AM EDT | 28.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 2,647 | 71.88% |
| F220916C00029000 | 2022-08-08 3:17PM EDT | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 3,325 | 76.56% |
| F220916C00030000 | 2022-08-12 2:51PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 31,107 | 75.00% |
| F220916C00031000 | 2022-08-03 11:03AM EDT | 31.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,792 | 84.38% |
| F220916C00032000 | 2022-08-08 1:13PM EDT | 32.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,128 | 87.50% |
| F220916C00033000 | 2022-08-03 1:28PM EDT | 33.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 15 | 1,877 | 90.63% |
| F220916C00034000 | 2022-08-03 12:49PM EDT | 34.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 586 | 93.75% |
| F220916C00035000 | 2022-07-29 2:37PM EDT | 35.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 3,282 | 96.88% |
| F220916C00036000 | 2022-06-13 3:41PM EDT | 36.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 80 | 411 | 99.22% |
| F220916C00037000 | 2022-08-12 3:56PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,693 | 96.88% |
| F220916C00040000 | 2022-08-12 12:52PM EDT | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 9,956 | 103.13% |
Ponepor16 de septiembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916P00001000 | 2022-06-17 9:59AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,776 | 350.00% |
| F220916P00002000 | 2022-05-24 3:55PM EDT | 2.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 201 | 293.75% |
| F220916P00003000 | 2022-07-12 12:12PM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 5,126 | 206.25% |
| F220916P00004000 | 2022-08-01 10:01AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,182 | 175.00% |
| F220916P00005000 | 2022-08-10 9:31AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,700 | 143.75% |
| F220916P00006000 | 2022-08-11 11:54AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 218 | 125.00% |
| F220916P00007000 | 2022-08-11 9:58AM EDT | 7.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,666 | 115.63% |
| F220916P00008000 | 2022-08-12 1:41PM EDT | 8.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 45 | 29,639 | 103.13% |
| F220916P00009000 | 2022-08-12 1:55PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 13 | 2,917 | 87.50% |
| F220916P00010000 | 2022-08-12 3:58PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 317 | 63,922 | 72.66% |
| F220916P00011000 | 2022-08-12 3:23PM EDT | 11.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 10,588 | 15,759 | 62.50% |
| F220916P00012000 | 2022-08-12 3:59PM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 35,476 | 101,695 | 55.08% |
| F220916P00013000 | 2022-08-12 3:55PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 1,073 | 45,439 | 49.22% |
| F220916P00014000 | 2022-08-12 3:59PM EDT | 14.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 1,231 | 35,705 | 44.53% |
| F220916P00015000 | 2022-08-12 3:58PM EDT | 15.00 | 0.31 | 0.30 | 0.31 | -0.14 | -31.11% | 28,509 | 153,710 | 40.04% |
| F220916P00016000 | 2022-08-12 3:58PM EDT | 16.00 | 0.64 | 0.63 | 0.64 | -0.22 | -25.58% | 55,007 | 209,035 | 37.11% |
| F220916P00017000 | 2022-08-12 3:51PM EDT | 17.00 | 1.22 | 1.20 | 1.22 | -0.29 | -19.21% | 917 | 68,365 | 36.62% |
| F220916P00018000 | 2022-08-12 3:50PM EDT | 18.00 | 2.00 | 1.98 | 2.02 | -0.37 | -15.61% | 25 | 11,856 | 38.67% |
| F220916P00019000 | 2022-08-12 3:43PM EDT | 19.00 | 2.91 | 2.87 | 2.92 | -0.38 | -11.55% | 2 | 4,538 | 40.63% |
| F220916P00020000 | 2022-08-12 2:41PM EDT | 20.00 | 3.85 | 3.80 | 3.90 | -0.43 | -10.05% | 14 | 15,126 | 47.07% |
| F220916P00021000 | 2022-08-12 2:13PM EDT | 21.00 | 4.90 | 4.80 | 4.90 | -0.30 | -5.77% | 20 | 1,835 | 55.08% |
| F220916P00022000 | 2022-08-12 1:47PM EDT | 22.00 | 5.95 | 5.80 | 5.90 | -0.16 | -2.62% | 1 | 6,824 | 51.95% |
| F220916P00023000 | 2022-08-11 12:36PM EDT | 23.00 | 7.18 | 6.80 | 6.90 | 0.00 | - | 3 | 779 | 57.81% |
| F220916P00024000 | 2022-08-05 12:49PM EDT | 24.00 | 8.03 | 7.80 | 7.90 | -0.87 | -9.78% | 20 | 24 | 64.06% |
| F220916P00025000 | 2022-08-12 9:45AM EDT | 25.00 | 9.03 | 8.80 | 8.90 | -0.12 | -1.31% | 12 | 265 | 69.14% |
| F220916P00026000 | 2022-07-29 3:09PM EDT | 26.00 | 11.60 | 9.80 | 9.90 | 0.00 | - | 1 | 1 | 74.22% |
| F220916P00027000 | 2022-07-21 1:02PM EDT | 27.00 | 14.20 | 10.80 | 10.90 | 0.00 | - | 17 | 5,675 | 78.91% |
| F220916P00028000 | 2022-07-21 12:15PM EDT | 28.00 | 15.20 | 11.80 | 11.90 | 0.00 | - | 3 | 0 | 83.59% |
| F220916P00029000 | 2022-07-22 2:19PM EDT | 29.00 | 16.30 | 12.80 | 12.90 | 0.00 | - | 10 | 0 | 87.50% |
| F220916P00030000 | 2022-08-12 2:29PM EDT | 30.00 | 13.85 | 13.80 | 13.90 | -3.30 | -19.24% | 8 | 767 | 92.19% |
| F220916P00031000 | 2022-07-21 3:25PM EDT | 31.00 | 18.20 | 14.80 | 14.90 | 0.00 | - | 82 | 0 | 96.09% |
| F220916P00032000 | 2022-07-22 2:44PM EDT | 32.00 | 19.25 | 15.80 | 15.90 | 0.00 | - | 16 | 0 | 99.61% |
| F220916P00033000 | 2022-07-27 1:40PM EDT | 33.00 | 20.20 | 16.80 | 16.90 | 0.00 | - | 2 | 0 | 103.91% |
| F220916P00034000 | 2022-07-22 3:14PM EDT | 34.00 | 21.20 | 17.80 | 17.90 | 0.00 | - | 42 | 0 | 107.03% |
| F220916P00035000 | 2022-07-22 2:44PM EDT | 35.00 | 22.25 | 18.80 | 18.90 | 0.00 | - | 43 | 0 | 110.94% |
| F220916P00036000 | 2022-07-22 12:33PM EDT | 36.00 | 23.20 | 19.80 | 19.90 | 0.00 | - | 96 | 0 | 114.06% |
| F220916P00037000 | 2022-07-22 12:33PM EDT | 37.00 | 24.20 | 20.80 | 20.90 | 0.00 | - | 20 | 0 | 117.19% |
| F220916P00040000 | 2022-07-26 2:13PM EDT | 40.00 | 27.45 | 23.80 | 23.90 | 0.00 | - | 12 | 0 | 126.56% |
© 2022 Yahoo. Todos los derechos reservados.
