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:
Llamadaspor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119C00002000 | 2022-08-11 11:02AM EDT | 2.00 | 13.72 | 14.10 | 14.30 | 0.00 | - | 12 | 103 | 77.34% |
| F240119C00003000 | 2022-08-09 1:08PM EDT | 3.00 | 12.25 | 13.10 | 13.30 | 0.00 | - | 300 | 39 | 61.72% |
| F240119C00004000 | 2022-08-11 11:03AM EDT | 4.00 | 11.75 | 12.10 | 12.30 | 0.00 | - | 58 | 394 | 51.56% |
| F240119C00005000 | 2022-08-12 3:59PM EDT | 5.00 | 11.18 | 11.15 | 11.30 | +0.33 | +3.04% | 7 | 1,405 | 58.79% |
| F240119C00008000 | 2022-08-12 10:16AM EDT | 8.00 | 8.25 | 8.40 | 8.55 | +0.15 | +1.85% | 3 | 3,692 | 49.22% |
| F240119C00010000 | 2022-08-12 3:59PM EDT | 10.00 | 6.86 | 6.80 | 6.95 | +0.31 | +4.73% | 382 | 14,765 | 47.17% |
| F240119C00012000 | 2022-08-12 3:56PM EDT | 12.00 | 5.46 | 5.40 | 5.50 | +0.31 | +6.02% | 74 | 26,202 | 44.65% |
| F240119C00015000 | 2022-08-12 3:31PM EDT | 15.00 | 3.75 | 3.70 | 3.85 | +0.15 | +4.17% | 542 | 53,546 | 43.80% |
| F240119C00017000 | 2022-08-12 3:59PM EDT | 17.00 | 2.91 | 2.89 | 2.92 | +0.12 | +4.30% | 665 | 51,484 | 42.24% |
| F240119C00020000 | 2022-08-12 3:59PM EDT | 20.00 | 1.95 | 1.95 | 1.98 | +0.08 | +4.28% | 878 | 82,660 | 41.87% |
| F240119C00022000 | 2022-08-12 3:25PM EDT | 22.00 | 1.50 | 1.47 | 1.50 | +0.08 | +5.63% | 566 | 22,517 | 41.33% |
| F240119C00025000 | 2022-08-12 3:54PM EDT | 25.00 | 1.01 | 0.99 | 1.02 | 0.00 | - | 783 | 47,784 | 41.31% |
| F240119C00027000 | 2022-08-12 3:59PM EDT | 27.00 | 0.78 | 0.78 | 0.83 | +0.04 | +5.41% | 193 | 8,899 | 41.99% |
| F240119C00030000 | 2022-08-12 3:57PM EDT | 30.00 | 0.57 | 0.56 | 0.57 | +0.01 | +1.79% | 615 | 54,855 | 41.87% |
| F240119C00032000 | 2022-08-12 10:03AM EDT | 32.00 | 0.43 | 0.44 | 0.47 | +0.01 | +2.38% | 33 | 3,512 | 42.38% |
| F240119C00035000 | 2022-08-12 3:52PM EDT | 35.00 | 0.33 | 0.33 | 0.35 | +0.03 | +10.00% | 49 | 13,382 | 42.92% |
| F240119C00037000 | 2022-08-12 3:52PM EDT | 37.00 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 31 | 6,620 | 43.56% |
| F240119C00040000 | 2022-08-12 3:59PM EDT | 40.00 | 0.23 | 0.22 | 0.23 | +0.03 | +15.00% | 383 | 57,157 | 44.04% |
Ponepor19 de enero de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119P00002000 | 2022-08-10 1:55PM EDT | 2.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 5 | 3,614 | 89.84% |
| F240119P00003000 | 2022-08-12 9:40AM EDT | 3.00 | 0.09 | 0.04 | 0.10 | +0.01 | +12.50% | 2 | 3,754 | 75.39% |
| F240119P00004000 | 2022-08-12 3:44PM EDT | 4.00 | 0.09 | 0.09 | 0.16 | -0.02 | -18.18% | 2 | 702 | 69.92% |
| F240119P00005000 | 2022-08-12 12:41PM EDT | 5.00 | 0.19 | 0.15 | 0.24 | 0.00 | - | 31 | 2,187 | 65.33% |
| F240119P00008000 | 2022-08-12 3:40PM EDT | 8.00 | 0.48 | 0.46 | 0.49 | -0.04 | -7.69% | 16 | 24,487 | 53.13% |
| F240119P00010000 | 2022-08-12 12:51PM EDT | 10.00 | 0.84 | 0.81 | 0.85 | -0.09 | -9.68% | 127 | 28,957 | 49.12% |
| F240119P00012000 | 2022-08-12 3:56PM EDT | 12.00 | 1.36 | 1.35 | 1.39 | -0.17 | -11.11% | 935 | 77,444 | 45.95% |
| F240119P00015000 | 2022-08-12 3:21PM EDT | 15.00 | 2.55 | 2.52 | 2.57 | -0.25 | -8.93% | 1,028 | 75,453 | 42.41% |
| F240119P00017000 | 2022-08-12 3:24PM EDT | 17.00 | 3.65 | 3.55 | 3.65 | -0.18 | -4.70% | 119 | 59,699 | 41.09% |
| F240119P00020000 | 2022-08-12 2:57PM EDT | 20.00 | 5.50 | 5.45 | 5.55 | -0.35 | -5.98% | 67 | 29,038 | 38.60% |
| F240119P00022000 | 2022-08-12 10:13AM EDT | 22.00 | 7.25 | 6.95 | 7.10 | -0.25 | -3.33% | 60 | 2,060 | 38.28% |
| F240119P00025000 | 2022-08-12 2:58PM EDT | 25.00 | 9.44 | 9.40 | 9.60 | -0.46 | -4.65% | 15 | 2,028 | 37.45% |
| F240119P00027000 | 2022-07-21 11:18AM EDT | 27.00 | 14.33 | 11.15 | 11.30 | 0.00 | - | 10 | 43 | 35.40% |
| F240119P00030000 | 2022-08-11 9:30AM EDT | 30.00 | 14.32 | 13.95 | 14.10 | 0.00 | - | 1 | 547 | 35.01% |
| F240119P00032000 | 2022-06-23 12:48PM EDT | 32.00 | 20.70 | 19.05 | 19.40 | 0.00 | - | 3 | 24 | 87.16% |
| F240119P00035000 | 2022-08-09 1:08PM EDT | 35.00 | 19.95 | 18.70 | 19.10 | 0.00 | - | 10 | 0 | 41.02% |
| F240119P00037000 | 2022-08-11 12:00PM EDT | 37.00 | 21.20 | 20.60 | 21.10 | 0.00 | - | 2 | 2 | 43.07% |
| F240119P00040000 | 2022-08-12 9:52AM EDT | 40.00 | 24.00 | 23.70 | 24.00 | -0.45 | -1.84% | 14 | 22 | 42.29% |
© 2022 Yahoo. Todos los derechos reservados.
