Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EDT
Fuera de horario:
Llamadaspor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221216C00005000 | 2022-08-12 3:34PM EDT | 5.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F221216C00006000 | 2022-08-12 10:02AM EDT | 6.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F221216C00007000 | 2022-08-12 9:44AM EDT | 7.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F221216C00008000 | 2022-08-12 10:00AM EDT | 8.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F221216C00009000 | 2022-08-15 12:59PM EDT | 9.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| F221216C00010000 | 2022-08-15 3:41PM EDT | 10.00 | 6.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| F221216C00011000 | 2022-08-15 12:56PM EDT | 11.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F221216C00012000 | 2022-08-15 3:26PM EDT | 12.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| F221216C00013000 | 2022-08-15 3:39PM EDT | 13.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| F221216C00014000 | 2022-08-15 3:49PM EDT | 14.00 | 3.07 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.00% |
| F221216C00015000 | 2022-08-15 3:49PM EDT | 15.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 386 | 0 | 0.00% |
| F221216C00016000 | 2022-08-15 3:56PM EDT | 16.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1,554 | 0 | 0.00% |
| F221216C00017000 | 2022-08-15 3:55PM EDT | 17.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 1,334 | 0 | 1.56% |
| F221216C00018000 | 2022-08-15 3:52PM EDT | 18.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 411 | 0 | 6.25% |
| F221216C00019000 | 2022-08-15 3:58PM EDT | 19.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 6.25% |
| F221216C00020000 | 2022-08-15 3:53PM EDT | 20.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,486 | 0 | 12.50% |
| F221216C00021000 | 2022-08-15 3:59PM EDT | 21.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 12.50% |
| F221216C00022000 | 2022-08-15 3:28PM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 12.50% |
| F221216C00023000 | 2022-08-15 2:51PM EDT | 23.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 936 | 0 | 12.50% |
| F221216C00024000 | 2022-08-15 3:52PM EDT | 24.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| F221216C00025000 | 2022-08-15 3:59PM EDT | 25.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| F221216C00026000 | 2022-08-15 2:55PM EDT | 26.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 25.00% |
| F221216C00027000 | 2022-08-15 12:11PM EDT | 27.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F221216C00028000 | 2022-08-15 12:10PM EDT | 28.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F221216C00029000 | 2022-08-15 12:11PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F221216C00030000 | 2022-08-15 2:19PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
Ponepor16 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221216P00005000 | 2022-08-15 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221216P00006000 | 2022-08-15 2:36PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F221216P00007000 | 2022-08-15 3:50PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 25.00% |
| F221216P00008000 | 2022-08-15 3:17PM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 278 | 0 | 25.00% |
| F221216P00009000 | 2022-08-15 3:37PM EDT | 9.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 314 | 0 | 25.00% |
| F221216P00010000 | 2022-08-15 2:46PM EDT | 10.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 437 | 0 | 25.00% |
| F221216P00011000 | 2022-08-15 2:42PM EDT | 11.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| F221216P00012000 | 2022-08-15 3:16PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2,779 | 0 | 12.50% |
| F221216P00013000 | 2022-08-15 1:52PM EDT | 13.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| F221216P00014000 | 2022-08-15 3:59PM EDT | 14.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 6.25% |
| F221216P00015000 | 2022-08-15 3:22PM EDT | 15.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10,886 | 0 | 3.13% |
| F221216P00016000 | 2022-08-15 3:59PM EDT | 16.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 23,323 | 0 | 1.56% |
| F221216P00017000 | 2022-08-15 3:38PM EDT | 17.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| F221216P00018000 | 2022-08-15 1:07PM EDT | 18.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F221216P00019000 | 2022-08-15 10:57AM EDT | 19.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F221216P00020000 | 2022-08-15 3:55PM EDT | 20.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| F221216P00021000 | 2022-08-15 2:57PM EDT | 21.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F221216P00022000 | 2022-08-15 3:45PM EDT | 22.00 | 5.85 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| F221216P00023000 | 2022-08-12 1:23PM EDT | 23.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F221216P00024000 | 2022-08-15 12:59PM EDT | 24.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| F221216P00025000 | 2022-08-15 2:37PM EDT | 25.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| F221216P00026000 | 2022-08-15 3:22PM EDT | 26.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F221216P00027000 | 2022-08-15 1:50PM EDT | 27.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F221216P00028000 | 2022-08-15 11:05AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F221216P00029000 | 2022-08-15 1:49PM EDT | 29.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F221216P00030000 | 2022-08-04 9:31AM EDT | 30.00 | 14.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
