Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.75-0.50 (-2.47%)
Al cierre: 1:01p.m. EST
19.72 -0.03 (-0.15%)
Fuera de horario: 04:59PM EST
Fuera de horario: 04:59PM EST
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 | 2021-11-24 1:52PM EST | 2.00 | 18.30 | 17.45 | 18.05 | 0.00 | - | 1 | 42 | 111.72% |
| F240119C00003000 | 2021-11-23 3:40PM EST | 3.00 | 17.25 | 16.45 | 17.05 | 0.00 | - | 1 | 34 | 90.04% |
| F240119C00004000 | 2021-11-19 3:44PM EST | 4.00 | 15.75 | 15.50 | 16.05 | 0.00 | - | 1 | 36 | 75.78% |
| F240119C00005000 | 2021-11-26 12:49PM EST | 5.00 | 14.93 | 14.70 | 15.05 | -0.52 | -3.37% | 2 | 276 | 53.91% |
| F240119C00008000 | 2021-11-26 11:26AM EST | 8.00 | 11.90 | 11.75 | 12.30 | -0.70 | -5.56% | 9 | 1,021 | 52.64% |
| F240119C00010000 | 2021-11-26 12:22PM EST | 10.00 | 10.40 | 10.20 | 10.65 | -0.50 | -4.59% | 178 | 5,674 | 49.12% |
| F240119C00012000 | 2021-11-26 12:58PM EST | 12.00 | 9.00 | 8.80 | 9.00 | -0.50 | -5.26% | 160 | 5,666 | 44.53% |
| F240119C00015000 | 2021-11-26 12:55PM EST | 15.00 | 7.06 | 7.00 | 7.25 | -0.29 | -3.95% | 152 | 26,003 | 45.17% |
| F240119C00017000 | 2021-11-26 12:46PM EST | 17.00 | 6.17 | 6.00 | 6.20 | -0.23 | -3.59% | 1,617 | 16,360 | 44.57% |
| F240119C00020000 | 2021-11-26 12:55PM EST | 20.00 | 4.92 | 4.90 | 4.95 | -0.28 | -5.38% | 556 | 26,229 | 44.42% |
| F240119C00022000 | 2021-11-26 12:35PM EST | 22.00 | 4.30 | 4.25 | 4.35 | -0.20 | -4.44% | 104 | 6,054 | 45.09% |
| F240119C00025000 | 2021-11-26 12:48PM EST | 25.00 | 3.55 | 3.50 | 3.70 | -0.14 | -3.79% | 470 | 26,031 | 46.66% |
| F240119C00027000 | 2021-11-26 12:42PM EST | 27.00 | 3.40 | 2.90 | 3.50 | +0.20 | +6.25% | 13 | 1,679 | 48.90% |
| F240119C00030000 | 2021-11-26 12:53PM EST | 30.00 | 2.47 | 2.47 | 2.60 | -0.24 | -8.86% | 465 | 23,870 | 46.02% |
| F240119C00032000 | 2021-11-26 11:11AM EST | 32.00 | 2.27 | 2.03 | 2.36 | -0.01 | -0.44% | 1 | 174 | 46.70% |
| F240119C00035000 | 2021-11-26 10:09AM EST | 35.00 | 1.94 | 1.80 | 2.10 | -0.12 | -5.83% | 24 | 575 | 48.05% |
| F240119C00037000 | 2021-11-24 11:13AM EST | 37.00 | 1.88 | 1.60 | 1.98 | 0.00 | - | 1 | 122 | 49.13% |
| F240119C00040000 | 2021-11-26 12:40PM EST | 40.00 | 1.55 | 1.45 | 1.73 | 0.00 | - | 70 | 2,769 | 49.63% |
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 | 2021-11-24 9:30AM EST | 2.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 6 | 527 | 82.81% |
| F240119P00003000 | 2021-11-17 9:30AM EST | 3.00 | 0.15 | 0.06 | 0.15 | 0.00 | - | 1 | 71 | 71.68% |
| F240119P00004000 | 2021-11-17 11:47AM EST | 4.00 | 0.19 | 0.10 | 0.19 | 0.00 | - | 2 | 109 | 64.45% |
| F240119P00005000 | 2021-11-23 3:37PM EST | 5.00 | 0.20 | 0.20 | 0.32 | 0.00 | - | 11 | 965 | 63.28% |
| F240119P00008000 | 2021-11-23 9:41AM EST | 8.00 | 0.59 | 0.60 | 0.68 | 0.00 | - | 1 | 715 | 55.23% |
| F240119P00010000 | 2021-11-26 11:51AM EST | 10.00 | 1.01 | 0.95 | 1.10 | +0.06 | +6.32% | 31 | 8,220 | 51.66% |
| F240119P00012000 | 2021-11-26 10:15AM EST | 12.00 | 1.61 | 1.34 | 1.70 | +0.18 | +12.59% | 1 | 6,548 | 51.42% |
| F240119P00015000 | 2021-11-26 10:40AM EST | 15.00 | 2.75 | 2.54 | 2.80 | +0.33 | +13.64% | 52 | 4,840 | 48.63% |
| F240119P00017000 | 2021-11-26 12:18PM EST | 17.00 | 3.76 | 3.45 | 3.90 | +0.41 | +12.24% | 7 | 7,079 | 49.17% |
| F240119P00020000 | 2021-11-26 11:25AM EST | 20.00 | 5.48 | 5.35 | 5.75 | +0.23 | +4.38% | 90 | 3,684 | 49.49% |
| F240119P00022000 | 2021-11-26 11:16AM EST | 22.00 | 6.78 | 6.45 | 7.20 | +0.24 | +3.67% | 16 | 654 | 50.42% |
| F240119P00025000 | 2021-11-23 3:26PM EST | 25.00 | 8.75 | 8.15 | 9.30 | 0.00 | - | 20 | 683 | 49.73% |
| F240119P00027000 | 2021-11-24 3:49PM EST | 27.00 | 10.10 | 10.10 | 10.75 | 0.00 | - | 2 | 8 | 48.95% |
| F240119P00030000 | 2021-11-26 12:40PM EST | 30.00 | 12.90 | 12.15 | 13.45 | +0.20 | +1.57% | 4 | 846 | 51.40% |
© 2021 Yahoo. Todos los derechos reservados.
