Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:02PM EST
Antes de la apertura del mercado:
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F221216C00004000 | 2022-10-26 11:13AM EST | 4.00 | 9.02 | 10.05 | 10.15 | 0.00 | - | - | 0 | 250.00% |
| F221216C00005000 | 2022-11-14 10:38AM EST | 5.00 | 9.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216C00006000 | 2022-11-14 3:32PM EST | 6.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 0.00% |
| F221216C00007000 | 2022-11-14 10:38AM EST | 7.00 | 7.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F221216C00008000 | 2022-11-23 2:12PM EST | 8.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F221216C00009000 | 2022-11-22 12:02PM EST | 9.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216C00009500 | 2022-11-23 2:00PM EST | 9.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F221216C00010000 | 2022-11-25 12:07PM EST | 10.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216C00011000 | 2022-11-23 3:22PM EST | 11.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F221216C00011500 | 2022-11-22 11:17AM EST | 11.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F221216C00012000 | 2022-11-25 12:47PM EST | 12.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| F221216C00012500 | 2022-11-23 12:19PM EST | 12.50 | 1.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F221216C00013000 | 2022-11-25 12:59PM EST | 13.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.00% |
| F221216C00013500 | 2022-11-25 11:52AM EST | 13.50 | 0.88 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| F221216C00014000 | 2022-11-25 12:58PM EST | 14.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 799 | 0 | 0.00% |
| F221216C00014500 | 2022-11-25 12:49PM EST | 14.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 3.13% |
| F221216C00015000 | 2022-11-25 12:59PM EST | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,032 | 0 | 6.25% |
| F221216C00015500 | 2022-11-25 12:40PM EST | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| F221216C00016000 | 2022-11-25 12:42PM EST | 16.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 470 | 0 | 12.50% |
| F221216C00016500 | 2022-11-25 12:37PM EST | 16.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F221216C00017000 | 2022-11-25 12:59PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 25.00% |
| F221216C00017500 | 2022-11-23 10:23AM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F221216C00018000 | 2022-11-25 12:19PM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 25.00% |
| F221216C00019000 | 2022-11-25 11:06AM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| F221216C00020000 | 2022-11-25 11:50AM EST | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| F221216C00021000 | 2022-11-17 1:38PM EST | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F221216C00022000 | 2022-11-25 12:19PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221216C00023000 | 2022-11-22 1:52PM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| F221216C00024000 | 2022-11-17 3:51PM EST | 24.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F221216C00025000 | 2022-11-18 3:25PM EST | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F221216C00026000 | 2022-11-17 3:52PM EST | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F221216C00027000 | 2022-10-25 11:20AM EST | 27.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,347 | 106.25% |
| F221216C00028000 | 2022-10-04 8:37AM EST | 28.00 | 0.02 | 0.00 | 0.41 | 0.00 | - | 3 | 2,170 | 190.23% |
| F221216C00029000 | 2022-09-26 10:48AM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 1,702 | 125.00% |
| F221216C00030000 | 2022-10-06 12:21PM EST | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 184 | 2,227 | 128.13% |
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 | 2022-11-18 11:02AM EST | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221216P00006000 | 2022-10-18 2:41PM EST | 6.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 1,057 | 159.38% |
| F221216P00007000 | 2022-11-21 2:18PM EST | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| F221216P00008000 | 2022-11-23 10:38AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221216P00009000 | 2022-11-25 10:26AM EST | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 50.00% |
| F221216P00010000 | 2022-11-25 12:37PM EST | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| F221216P00010500 | 2022-11-25 10:21AM EST | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| F221216P00011000 | 2022-11-25 12:59PM EST | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| F221216P00011500 | 2022-11-25 11:50AM EST | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F221216P00012000 | 2022-11-25 12:54PM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| F221216P00012500 | 2022-11-25 11:13AM EST | 12.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| F221216P00013000 | 2022-11-25 12:45PM EST | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 12.50% |
| F221216P00013500 | 2022-11-25 12:51PM EST | 13.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| F221216P00014000 | 2022-11-25 12:57PM EST | 14.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 25,152 | 0 | 0.78% |
| F221216P00014500 | 2022-11-25 12:50PM EST | 14.50 | 0.71 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 0.00% |
| F221216P00015000 | 2022-11-25 12:56PM EST | 15.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5,958 | 0 | 0.00% |
| F221216P00015500 | 2022-11-23 2:54PM EST | 15.50 | 1.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F221216P00016000 | 2022-11-25 12:45PM EST | 16.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 10,466 | 0 | 0.00% |
| F221216P00016500 | 2022-11-25 9:54AM EST | 16.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216P00017000 | 2022-11-25 12:23PM EST | 17.00 | 2.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F221216P00018000 | 2022-11-25 12:14PM EST | 18.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216P00019000 | 2022-11-22 2:25PM EST | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 9,730 | 0 | 0.00% |
| F221216P00020000 | 2022-11-23 11:41AM EST | 20.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221216P00021000 | 2022-11-16 3:32PM EST | 21.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 340 | 0 | 0.00% |
| F221216P00022000 | 2022-11-22 2:16PM EST | 22.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 0.00% |
| F221216P00023000 | 2022-11-16 3:32PM EST | 23.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1,360 | 0 | 0.00% |
| F221216P00024000 | 2022-11-22 2:16PM EST | 24.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| F221216P00025000 | 2022-11-15 10:34AM EST | 25.00 | 10.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F221216P00026000 | 2022-10-10 8:38AM EST | 26.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 15 | 561 | 0.00% |
| F221216P00027000 | 2022-11-22 2:16PM EST | 27.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.00% |
| F221216P00028000 | 2022-11-22 2:16PM EST | 28.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| F221216P00029000 | 2022-11-16 3:32PM EST | 29.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 530 | 0 | 0.00% |
| F221216P00030000 | 2022-11-16 3:32PM EST | 30.00 | 16.10 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
