Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.42+0.26 (+1.80%)
A partir del 3:19p.m. EDT. Mercado abierto.
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 | 2021-09-27 12:16PM EDT | 1.00 | 13.25 | 13.40 | 13.55 | 0.00 | - | 1 | 4 | 148.44% |
| F220916C00002000 | 2021-08-30 9:58AM EDT | 2.00 | 11.40 | 12.40 | 12.55 | 0.00 | - | 1 | 2 | 107.03% |
| F220916C00003000 | 2021-09-21 12:40PM EDT | 3.00 | 9.85 | 11.40 | 11.55 | 0.00 | - | 1 | 6 | 84.77% |
| F220916C00004000 | 2021-09-15 3:15PM EDT | 4.00 | 9.25 | 10.45 | 10.60 | 0.00 | - | 1 | 5 | 78.13% |
| F220916C00005000 | 2021-09-28 12:34PM EDT | 5.00 | 9.55 | 9.50 | 9.65 | +0.53 | +5.88% | 1 | 23 | 70.90% |
| F220916C00008000 | 2021-09-28 10:46AM EDT | 8.00 | 6.75 | 6.70 | 6.85 | +0.15 | +2.27% | 36 | 1,040 | 53.17% |
| F220916C00010000 | 2021-09-28 3:00PM EDT | 10.00 | 5.05 | 5.00 | 5.15 | +0.15 | +3.06% | 107 | 1,826 | 48.93% |
| F220916C00012000 | 2021-09-28 2:16PM EDT | 12.00 | 3.55 | 3.55 | 3.70 | +0.15 | +4.41% | 76 | 3,577 | 44.65% |
| F220916C00015000 | 2021-09-28 2:59PM EDT | 15.00 | 2.07 | 2.06 | 2.10 | +0.18 | +9.52% | 540 | 6,867 | 41.50% |
| F220916C00017000 | 2021-09-28 2:46PM EDT | 17.00 | 1.39 | 1.38 | 1.42 | +0.16 | +13.01% | 420 | 7,542 | 40.92% |
| F220916C00020000 | 2021-09-28 2:42PM EDT | 20.00 | 0.78 | 0.78 | 0.81 | +0.09 | +13.04% | 127 | 2,330 | 41.24% |
| F220916C00022000 | 2021-09-28 1:46PM EDT | 22.00 | 0.53 | 0.52 | 0.55 | +0.06 | +12.77% | 52 | 533 | 41.26% |
| F220916C00025000 | 2021-09-28 12:38PM EDT | 25.00 | 0.33 | 0.31 | 0.33 | +0.06 | +22.22% | 103 | 7,789 | 41.99% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F220916P00003000 | 2021-09-17 10:59AM EDT | 3.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1 | 509 | 77.34% |
| F220916P00004000 | 2021-09-24 3:04PM EDT | 4.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 36 | 70.70% |
| F220916P00005000 | 2021-09-24 2:23PM EDT | 5.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 5 | 1,304 | 63.48% |
| F220916P00008000 | 2021-09-28 2:41PM EDT | 8.00 | 0.31 | 0.29 | 0.30 | +0.02 | +6.90% | 22 | 259 | 50.10% |
| F220916P00010000 | 2021-09-28 11:57AM EDT | 10.00 | 0.58 | 0.57 | 0.60 | -0.01 | -1.69% | 13 | 3,910 | 44.92% |
| F220916P00012000 | 2021-09-28 2:10PM EDT | 12.00 | 1.15 | 1.11 | 1.14 | -0.01 | -0.86% | 35 | 30,099 | 41.53% |
| F220916P00015000 | 2021-09-27 12:17PM EDT | 15.00 | 2.45 | 2.51 | 2.55 | -0.13 | -5.04% | 10 | 721 | 39.11% |
| F220916P00017000 | 2021-09-28 11:46AM EDT | 17.00 | 3.87 | 3.80 | 3.90 | -0.08 | -2.03% | 28 | 190 | 39.06% |
| F220916P00020000 | 2021-09-28 10:26AM EDT | 20.00 | 6.35 | 6.20 | 6.30 | -1.30 | -16.99% | 23 | 3 | 39.23% |
© 2021 Verizon Media. Todos los derechos reservados.
