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:
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 | 2022-11-21 10:53AM EST | 2.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240119C00003000 | 2022-11-14 10:45AM EST | 3.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| F240119C00004000 | 2022-11-16 3:58PM EST | 4.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119C00005000 | 2022-11-25 9:31AM EST | 5.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119C00008000 | 2022-11-25 10:29AM EST | 8.00 | 6.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240119C00010000 | 2022-11-25 12:51PM EST | 10.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| F240119C00012000 | 2022-11-25 11:45AM EST | 12.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| F240119C00015000 | 2022-11-25 12:53PM EST | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| F240119C00017000 | 2022-11-25 12:35PM EST | 17.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| F240119C00020000 | 2022-11-25 12:59PM EST | 20.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 6.25% |
| F240119C00022000 | 2022-11-25 10:17AM EST | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 12.50% |
| F240119C00025000 | 2022-11-25 12:21PM EST | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| F240119C00027000 | 2022-11-23 1:47PM EST | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F240119C00030000 | 2022-11-25 11:32AM EST | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| F240119C00032000 | 2022-11-25 10:14AM EST | 32.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| F240119C00035000 | 2022-11-23 3:25PM EST | 35.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240119C00037000 | 2022-11-25 9:35AM EST | 37.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240119C00040000 | 2022-11-25 12:52PM EST | 40.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 25.00% |
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 | 2022-11-22 2:50PM EST | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240119P00003000 | 2022-11-22 11:14AM EST | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| F240119P00004000 | 2022-11-25 9:55AM EST | 4.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| F240119P00005000 | 2022-11-25 11:20AM EST | 5.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| F240119P00008000 | 2022-11-25 10:49AM EST | 8.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| F240119P00010000 | 2022-11-25 10:22AM EST | 10.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| F240119P00012000 | 2022-11-25 12:34PM EST | 12.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| F240119P00015000 | 2022-11-25 12:25PM EST | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F240119P00017000 | 2022-11-25 12:34PM EST | 17.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| F240119P00020000 | 2022-11-23 3:12PM EST | 20.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 98 | 0 | 0.00% |
| F240119P00022000 | 2022-11-22 9:31AM EST | 22.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00025000 | 2022-11-25 12:06PM EST | 25.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240119P00027000 | 2022-11-15 12:13PM EST | 27.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240119P00030000 | 2022-11-25 12:35PM EST | 30.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240119P00032000 | 2022-10-03 1:58PM EST | 32.00 | 20.47 | 18.30 | 18.70 | 0.00 | - | 2 | 9 | 58.84% |
| F240119P00035000 | 2022-11-23 2:53PM EST | 35.00 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240119P00037000 | 2022-10-11 10:02AM EST | 37.00 | 25.45 | 22.80 | 23.20 | 0.00 | - | 7 | 13 | 55.42% |
| F240119P00040000 | 2022-11-15 10:16AM EST | 40.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
