Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
16.28-0.27 (-1.63%)
Al cierre: 4:02p.m. EDT
16.23 -0.05 (-0.31%)
Fuera de horario: 07:59PM EDT
Fuera de horario: 07:59PM EDT
Llamadaspor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029C00005500 | 2021-10-20 10:47AM EDT | 5.50 | 10.60 | 10.70 | 10.85 | 0.00 | - | 1 | 13 | 426.56% |
| F211029C00006000 | 2021-10-08 11:20AM EDT | 6.00 | 9.35 | 10.20 | 10.35 | 0.00 | - | 2 | 1 | 393.75% |
| F211029C00007000 | 2021-10-20 9:39AM EDT | 7.00 | 8.45 | 9.20 | 9.35 | 0.00 | - | 5 | 17 | 339.06% |
| F211029C00008000 | 2021-10-22 11:41AM EDT | 8.00 | 8.29 | 8.20 | 8.35 | +0.84 | +11.28% | 1 | 17 | 290.63% |
| F211029C00009000 | 2021-09-28 9:31AM EDT | 9.00 | 5.66 | 7.20 | 7.35 | 0.00 | - | 1 | 3 | 247.66% |
| F211029C00009500 | 2021-10-04 1:09PM EDT | 9.50 | 5.05 | 6.70 | 6.85 | 0.00 | - | 2 | 4 | 228.13% |
| F211029C00010000 | 2021-10-20 10:06AM EDT | 10.00 | 6.40 | 6.20 | 6.35 | 0.00 | - | 1 | 22 | 209.38% |
| F211029C00010500 | 2021-10-21 9:45AM EDT | 10.50 | 5.95 | 5.75 | 5.80 | 0.00 | - | 20 | 24 | 153.13% |
| F211029C00011000 | 2021-10-21 10:05AM EDT | 11.00 | 5.49 | 5.20 | 5.35 | 0.00 | - | 1 | 39 | 174.22% |
| F211029C00011500 | 2021-10-22 11:29AM EDT | 11.50 | 4.85 | 4.70 | 4.85 | +0.05 | +1.04% | 4 | 40 | 157.81% |
| F211029C00012000 | 2021-10-22 3:41PM EDT | 12.00 | 4.30 | 4.25 | 4.35 | -0.15 | -3.37% | 308 | 442 | 112.50% |
| F211029C00012500 | 2021-10-22 10:12AM EDT | 12.50 | 3.97 | 3.70 | 3.85 | -0.03 | -0.75% | 1 | 308 | 125.78% |
| F211029C00013000 | 2021-10-22 3:52PM EDT | 13.00 | 3.25 | 3.25 | 3.35 | -0.30 | -8.45% | 259 | 1,584 | 85.94% |
| F211029C00013500 | 2021-10-22 3:13PM EDT | 13.50 | 2.79 | 2.74 | 2.82 | -0.23 | -7.62% | 78 | 2,047 | 84.38% |
| F211029C00014000 | 2021-10-22 3:53PM EDT | 14.00 | 2.29 | 2.26 | 2.31 | -0.26 | -10.20% | 319 | 5,860 | 50.00% |
| F211029C00014500 | 2021-10-22 3:59PM EDT | 14.50 | 1.83 | 1.79 | 1.83 | -0.24 | -11.59% | 277 | 4,997 | 53.91% |
| F211029C00015000 | 2021-10-22 3:57PM EDT | 15.00 | 1.34 | 1.33 | 1.37 | -0.28 | -17.28% | 1,486 | 8,627 | 51.56% |
| F211029C00015500 | 2021-10-22 3:58PM EDT | 15.50 | 0.92 | 0.92 | 0.95 | -0.24 | -20.69% | 2,389 | 19,149 | 50.00% |
| F211029C00016000 | 2021-10-22 3:59PM EDT | 16.00 | 0.60 | 0.59 | 0.60 | -0.18 | -23.08% | 4,720 | 21,749 | 50.00% |
| F211029C00016500 | 2021-10-22 3:59PM EDT | 16.50 | 0.36 | 0.35 | 0.36 | -0.13 | -26.53% | 10,658 | 50,723 | 50.39% |
| F211029C00017000 | 2021-10-22 3:59PM EDT | 17.00 | 0.21 | 0.20 | 0.21 | -0.09 | -30.00% | 16,767 | 33,753 | 52.34% |
| F211029C00017500 | 2021-10-22 3:59PM EDT | 17.50 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 5,215 | 4,016 | 55.47% |
| F211029C00018000 | 2021-10-22 3:58PM EDT | 18.00 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 1,825 | 8,098 | 59.38% |
| F211029C00018500 | 2021-10-22 3:44PM EDT | 18.50 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 223 | 413 | 62.11% |
| F211029C00019000 | 2021-10-22 3:32PM EDT | 19.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 452 | 2,472 | 67.97% |
| F211029C00019500 | 2021-10-22 3:59PM EDT | 19.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 224 | 1,093 | 71.88% |
| F211029C00020000 | 2021-10-22 3:31PM EDT | 20.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 146 | 863 | 79.69% |
| F211029C00030000 | 2021-10-19 9:55AM EDT | 30.00 | 0.01 | - | 0.01 | 0.00 | - | 52 | 67 | 175.00% |
Ponepor29 de octubre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F211029P00008000 | 2021-10-04 3:10PM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 17 | 228.13% |
| F211029P00009000 | 2021-10-08 2:59PM EDT | 9.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 119 | 193.75% |
| F211029P00009500 | 2021-10-04 3:05PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 32 | 168.75% |
| F211029P00010000 | 2021-10-15 11:10AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 137.50% |
| F211029P00010500 | 2021-10-22 11:49AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 201 | 125.00% |
| F211029P00011000 | 2021-10-21 9:39AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 529 | 115.63% |
| F211029P00011500 | 2021-10-19 3:55PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,697 | 103.13% |
| F211029P00012000 | 2021-10-20 1:17PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 289 | 1,522 | 93.75% |
| F211029P00012500 | 2021-10-22 10:52AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 61 | 3,006 | 81.25% |
| F211029P00013000 | 2021-10-22 3:44PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,019 | 4,946 | 68.75% |
| F211029P00013500 | 2021-10-22 3:57PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 118 | 6,916 | 70.31% |
| F211029P00014000 | 2021-10-22 3:59PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6,038 | 13,776 | 64.06% |
| F211029P00014500 | 2021-10-22 3:57PM EDT | 14.50 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 2,231 | 5,574 | 59.38% |
| F211029P00015000 | 2021-10-22 3:58PM EDT | 15.00 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 2,100 | 6,979 | 52.73% |
| F211029P00015500 | 2021-10-22 3:59PM EDT | 15.50 | 0.17 | 0.16 | 0.17 | +0.05 | +41.67% | 10,046 | 6,126 | 51.56% |
| F211029P00016000 | 2021-10-22 3:59PM EDT | 16.00 | 0.33 | 0.32 | 0.33 | +0.09 | +37.50% | 4,322 | 7,626 | 50.59% |
| F211029P00016500 | 2021-10-22 3:56PM EDT | 16.50 | 0.59 | 0.57 | 0.59 | +0.14 | +31.11% | 1,814 | 3,285 | 50.98% |
| F211029P00017000 | 2021-10-22 3:58PM EDT | 17.00 | 0.93 | 0.92 | 0.95 | +0.17 | +22.37% | 394 | 1,462 | 53.71% |
| F211029P00017500 | 2021-10-22 3:41PM EDT | 17.50 | 1.33 | 1.33 | 1.37 | +0.18 | +15.65% | 80 | 144 | 57.03% |
| F211029P00018000 | 2021-10-22 3:08PM EDT | 18.00 | 1.80 | 1.79 | 1.83 | +0.21 | +13.21% | 37 | 146 | 62.50% |
| F211029P00018500 | 2021-10-22 2:42PM EDT | 18.50 | 2.23 | 2.25 | 2.46 | -0.36 | -13.90% | 3 | 33 | 83.20% |
| F211029P00019000 | 2021-10-22 9:31AM EDT | 19.00 | 2.54 | 2.73 | 2.82 | -0.51 | -16.72% | 1 | 5 | 75.00% |
| F211029P00019500 | 2021-10-11 11:00AM EDT | 19.50 | 4.25 | 3.20 | 3.30 | 0.00 | - | 1 | 3 | 75.00% |
© 2021 Verizon Media. Todos los derechos reservados.
