Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
14.36+0.50 (+3.61%)
A partir del 2:20p.m. EDT. Mercado abierto.
Llamadaspor30 de julio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730C00000500 | 2021-07-29 12:32PM EDT | 0.50 | 13.85 | 13.85 | 13.95 | +0.71 | +5.40% | 11 | 2 | 2,400.00% |
| F210730C00001000 | 2021-07-26 3:47PM EDT | 1.00 | 13.75 | 13.35 | 13.45 | +0.75 | +5.77% | 1 | 2 | 1,825.00% |
| F210730C00004000 | 2021-07-06 9:33AM EDT | 4.00 | 10.25 | 10.35 | 10.45 | 0.00 | - | 1 | 1 | 862.50% |
| F210730C00006000 | 2021-07-27 1:03PM EDT | 6.00 | 7.75 | 8.35 | 8.45 | 0.00 | - | 32 | 29 | 606.25% |
| F210730C00007000 | 2021-07-29 10:57AM EDT | 7.00 | 7.40 | 7.35 | 7.45 | +0.56 | +8.19% | 1 | 8 | 506.25% |
| F210730C00008000 | 2021-07-29 10:57AM EDT | 8.00 | 6.40 | 6.35 | 6.45 | +0.67 | +11.69% | 1 | 24 | 425.00% |
| F210730C00009000 | 2021-07-28 9:53AM EDT | 9.00 | 4.77 | 5.35 | 5.45 | 0.00 | - | 2 | 21 | 346.88% |
| F210730C00009500 | 2021-06-28 12:06PM EDT | 9.50 | 5.40 | 3.85 | 4.90 | 0.00 | - | 4 | 4 | 312.50% |
| F210730C00010000 | 2021-07-29 12:21PM EDT | 10.00 | 4.45 | 4.35 | 4.45 | +0.66 | +17.41% | 25 | 72 | 279.69% |
| F210730C00010500 | 2021-07-29 1:21PM EDT | 10.50 | 3.90 | 3.85 | 3.95 | +0.59 | +17.82% | 7 | 101 | 246.88% |
| F210730C00011000 | 2021-07-29 12:37PM EDT | 11.00 | 3.35 | 3.35 | 3.45 | +0.42 | +14.33% | 13 | 117 | 215.63% |
| F210730C00011500 | 2021-07-29 1:08PM EDT | 11.50 | 2.85 | 2.87 | 2.91 | +0.46 | +19.25% | 14 | 128 | 175.00% |
| F210730C00012000 | 2021-07-29 1:50PM EDT | 12.00 | 2.40 | 2.38 | 2.41 | +0.48 | +25.00% | 327 | 1,104 | 153.13% |
| F210730C00012500 | 2021-07-29 12:48PM EDT | 12.50 | 1.83 | 1.88 | 1.91 | +0.40 | +27.97% | 355 | 661 | 123.44% |
| F210730C00013000 | 2021-07-29 2:01PM EDT | 13.00 | 1.40 | 1.37 | 1.40 | +0.44 | +45.83% | 2,697 | 4,415 | 89.06% |
| F210730C00013500 | 2021-07-29 1:56PM EDT | 13.50 | 0.90 | 0.88 | 0.90 | +0.31 | +52.54% | 12,544 | 15,917 | 64.06% |
| F210730C00014000 | 2021-07-29 2:04PM EDT | 14.00 | 0.41 | 0.41 | 0.43 | +0.09 | +28.13% | 31,149 | 40,067 | 47.66% |
| F210730C00014500 | 2021-07-29 2:02PM EDT | 14.50 | 0.10 | 0.10 | 0.11 | -0.06 | -37.50% | 46,364 | 34,861 | 40.23% |
| F210730C00015000 | 2021-07-29 2:03PM EDT | 15.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 78,773 | 32,929 | 43.75% |
| F210730C00015500 | 2021-07-29 1:45PM EDT | 15.50 | 0.01 | 0.02 | 0.02 | -0.04 | -80.00% | 18,241 | 20,499 | 67.19% |
| F210730C00016000 | 2021-07-29 2:03PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,401 | 15,543 | 68.75% |
| F210730C00016500 | 2021-07-29 1:45PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 564 | 14,739 | 87.50% |
| F210730C00017000 | 2021-07-29 12:56PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37 | 4,570 | 100.00% |
| F210730C00017500 | 2021-07-29 11:09AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 1,024 | 118.75% |
| F210730C00018000 | 2021-07-29 9:39AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,930 | 131.25% |
| F210730C00018500 | 2021-07-27 11:33AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 2,205 | 143.75% |
| F210730C00019000 | 2021-07-29 9:38AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,467 | 156.25% |
| F210730C00019500 | 2021-07-27 12:36PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 387 | 168.75% |
| F210730C00020000 | 2021-07-28 2:55PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,112 | 181.25% |
| F210730C00020500 | 2021-07-26 9:40AM EDT | 20.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 213 | 193.75% |
| F210730C00021000 | 2021-07-29 10:05AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 63 | 305 | 200.00% |
| F210730C00022000 | 2021-07-29 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,498 | 225.00% |
| F210730C00023000 | 2021-07-21 2:19PM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 427 | 250.00% |
| F210730C00024000 | 2021-07-29 10:45AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 878 | 262.50% |
| F210730C00025000 | 2021-07-21 2:01PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 368 | 287.50% |
| F210730C00026000 | 2021-07-26 10:04AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 496 | 50.00% |
| F210730C00027000 | 2021-07-26 10:04AM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 165 | 403 | 50.00% |
| F210730C00028000 | 2021-07-21 12:47PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| F210730C00029000 | 2021-07-07 9:50AM EDT | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 294 | 350.00% |
| F210730C00030000 | 2021-07-26 9:46AM EDT | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 726 | 362.50% |
Ponepor30 de julio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210730P00000500 | 2021-07-27 11:00AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| F210730P00005500 | 2021-07-19 12:00AM EDT | 5.50 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 550.00% |
| F210730P00007000 | 2021-07-19 10:50AM EDT | 7.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 33 | 375.00% |
| F210730P00008000 | 2021-07-19 2:05PM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 373 | 411 | 312.50% |
| F210730P00009000 | 2021-07-27 10:48AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 760 | 262.50% |
| F210730P00009500 | 2021-07-28 2:04PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 30 | 225.00% |
| F210730P00010000 | 2021-07-28 3:59PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,505 | 200.00% |
| F210730P00010500 | 2021-07-26 12:51PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,951 | 5,668 | 175.00% |
| F210730P00011000 | 2021-07-29 11:25AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,600 | 156.25% |
| F210730P00011500 | 2021-07-28 3:58PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 779 | 2,132 | 131.25% |
| F210730P00012000 | 2021-07-29 1:01PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 132 | 14,634 | 109.38% |
| F210730P00012500 | 2021-07-29 2:04PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 479 | 11,637 | 87.50% |
| F210730P00013000 | 2021-07-29 2:00PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 7,207 | 21,373 | 65.63% |
| F210730P00013500 | 2021-07-29 1:56PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 12,838 | 22,489 | 50.00% |
| F210730P00014000 | 2021-07-29 2:01PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.39 | -92.86% | 19,966 | 17,689 | 34.38% |
| F210730P00014500 | 2021-07-29 2:02PM EDT | 14.50 | 0.22 | 0.19 | 0.21 | -0.58 | -72.50% | 11,169 | 5,758 | 30.08% |
| F210730P00015000 | 2021-07-29 2:01PM EDT | 15.00 | 0.63 | 0.61 | 0.65 | -0.67 | -51.54% | 2,035 | 2,537 | 37.50% |
| F210730P00015500 | 2021-07-29 1:55PM EDT | 15.50 | 1.12 | 1.10 | 1.13 | -0.55 | -32.93% | 346 | 719 | 0.00% |
| F210730P00016000 | 2021-07-29 1:43PM EDT | 16.00 | 1.62 | 1.59 | 1.62 | -0.48 | -22.86% | 109 | 646 | 0.00% |
| F210730P00016500 | 2021-07-29 11:13AM EDT | 16.50 | 2.10 | 2.09 | 2.13 | -0.51 | -19.54% | 1 | 65 | 0.00% |
| F210730P00017000 | 2021-07-29 11:01AM EDT | 17.00 | 2.54 | 2.59 | 2.63 | -0.56 | -18.06% | 1 | 91 | 0.00% |
| F210730P00017500 | 2021-07-29 1:26PM EDT | 17.50 | 3.06 | 3.05 | 3.15 | -0.60 | -16.39% | 2 | 8 | 128.13% |
| F210730P00018000 | 2021-07-02 10:04AM EDT | 18.00 | 3.50 | 3.55 | 3.65 | +0.30 | +9.37% | 4 | 7 | 143.75% |
| F210730P00018500 | 2021-07-29 9:30AM EDT | 18.50 | 4.15 | 4.05 | 4.15 | -0.47 | -10.17% | 1 | 15 | 156.25% |
| F210730P00019000 | 2021-06-24 9:34AM EDT | 19.00 | 3.80 | 5.15 | 5.25 | 0.00 | - | 10 | 12 | 435.16% |
| F210730P00019500 | 2021-07-26 12:10PM EDT | 19.50 | 4.90 | 5.05 | 5.15 | -0.65 | -11.71% | 8 | 20 | 184.38% |
| F210730P00020000 | 2021-06-24 9:39AM EDT | 20.00 | 4.85 | 6.15 | 6.25 | 0.00 | - | - | 52 | 478.91% |
| F210730P00020500 | 2021-07-13 10:14AM EDT | 20.50 | 6.30 | 6.05 | 6.15 | 0.00 | - | 1 | 5 | 209.38% |
| F210730P00026000 | 2021-07-27 12:12PM EDT | 26.00 | 12.25 | 11.55 | 11.65 | 0.00 | - | 1 | 0 | 325.00% |
| F210730P00030000 | 2021-07-29 11:27AM EDT | 30.00 | 15.68 | 15.55 | 15.65 | -0.37 | -2.31% | 10 | 1 | 387.50% |
© 2021 Verizon Media. Todos los derechos reservados.
