Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:42PM EST. Mercado abierto.
Llamadaspor28 de enero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128C00010000 | 2022-01-26 3:16PM EST | 10.00 | 9.80 | 9.55 | 9.75 | +0.05 | +0.51% | 3 | 67 | 0.00% |
| F220128C00011000 | 2022-01-24 10:54AM EST | 11.00 | 8.65 | 8.55 | 8.75 | 0.00 | - | 1 | 7 | 0.00% |
| F220128C00012000 | 2022-01-26 9:31AM EST | 12.00 | 8.02 | 7.55 | 7.75 | -0.46 | -5.42% | 4 | 7 | 0.00% |
| F220128C00013000 | 2022-01-20 3:35PM EST | 13.00 | 8.95 | 6.55 | 7.20 | 0.00 | - | 15 | 16 | 371.09% |
| F220128C00014000 | 2022-01-24 3:54PM EST | 14.00 | 5.95 | 5.55 | 5.90 | 0.00 | - | 20 | 30 | 0.00% |
| F220128C00015000 | 2022-01-26 3:20PM EST | 15.00 | 4.80 | 4.65 | 4.85 | 0.00 | - | 98 | 1,488 | 0.00% |
| F220128C00015500 | 2022-01-25 3:17PM EST | 15.50 | 4.68 | 4.10 | 4.30 | 0.00 | - | 2 | 28 | 0.00% |
| F220128C00016000 | 2022-01-26 3:08PM EST | 16.00 | 3.85 | 3.60 | 3.75 | -0.15 | -3.75% | 102 | 537 | 0.00% |
| F220128C00016500 | 2022-01-26 10:28AM EST | 16.50 | 3.65 | 3.15 | 3.35 | 0.00 | - | 157 | 83 | 0.00% |
| F220128C00017000 | 2022-01-26 2:08PM EST | 17.00 | 2.68 | 2.63 | 2.69 | -0.57 | -17.54% | 46 | 312 | 0.00% |
| F220128C00017500 | 2022-01-26 2:17PM EST | 17.50 | 2.80 | 2.10 | 2.22 | +0.14 | +5.26% | 27 | 419 | 0.00% |
| F220128C00018000 | 2022-01-26 3:26PM EST | 18.00 | 1.75 | 1.72 | 1.80 | -0.19 | -9.79% | 270 | 1,977 | 0.00% |
| F220128C00018500 | 2022-01-26 3:07PM EST | 18.50 | 1.23 | 1.23 | 1.26 | -0.37 | -23.13% | 208 | 696 | 0.00% |
| F220128C00019000 | 2022-01-26 3:26PM EST | 19.00 | 0.86 | 0.84 | 0.86 | -0.33 | -27.73% | 662 | 2,336 | 0.00% |
| F220128C00019500 | 2022-01-26 3:26PM EST | 19.50 | 0.54 | 0.57 | 0.62 | -0.26 | -32.50% | 1,446 | 3,493 | 50.20% |
| F220128C00020000 | 2022-01-26 3:26PM EST | 20.00 | 0.31 | 0.29 | 0.31 | -0.20 | -39.22% | 18,804 | 15,565 | 46.88% |
| F220128C00020500 | 2022-01-26 3:26PM EST | 20.50 | 0.17 | 0.16 | 0.17 | -0.13 | -43.33% | 32,385 | 11,337 | 52.15% |
| F220128C00021000 | 2022-01-26 3:27PM EST | 21.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 60,137 | 13,789 | 56.25% |
| F220128C00021500 | 2022-01-26 3:27PM EST | 21.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 21,681 | 10,741 | 60.94% |
| F220128C00022000 | 2022-01-26 3:27PM EST | 22.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 11,927 | 14,221 | 65.63% |
| F220128C00022500 | 2022-01-26 3:26PM EST | 22.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5,657 | 10,299 | 70.31% |
| F220128C00023000 | 2022-01-26 3:25PM EST | 23.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,778 | 18,212 | 68.75% |
| F220128C00023500 | 2022-01-26 3:10PM EST | 23.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,171 | 7,347 | 84.38% |
| F220128C00024000 | 2022-01-26 2:53PM EST | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,422 | 14,697 | 87.50% |
| F220128C00024500 | 2022-01-26 2:26PM EST | 24.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 681 | 10,655 | 93.75% |
| F220128C00025000 | 2022-01-26 3:24PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 254 | 21,698 | 100.00% |
| F220128C00025500 | 2022-01-26 2:50PM EST | 25.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 10,406 | 109.38% |
| F220128C00026000 | 2022-01-26 3:20PM EST | 26.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 6,545 | 118.75% |
| F220128C00026500 | 2022-01-26 2:00PM EST | 26.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 2,766 | 125.00% |
| F220128C00027000 | 2022-01-26 2:37PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,724 | 131.25% |
| F220128C00027500 | 2022-01-25 3:32PM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,361 | 137.50% |
| F220128C00028000 | 2022-01-26 2:14PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,790 | 143.75% |
| F220128C00028500 | 2022-01-26 12:14PM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,017 | 150.00% |
| F220128C00029000 | 2022-01-21 3:25PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,669 | 156.25% |
| F220128C00029500 | 2022-01-21 9:43AM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 462 | 162.50% |
| F220128C00030000 | 2022-01-24 10:22AM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 4,905 | 168.75% |
| F220128C00031000 | 2022-01-21 11:37AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 747 | 181.25% |
| F220128C00032000 | 2022-01-25 3:20PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 309 | 193.75% |
| F220128C00033000 | 2022-01-26 10:04AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 200 | 206.25% |
| F220128C00034000 | 2022-01-18 2:40PM EST | 34.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 80 | 182 | 212.50% |
| F220128C00035000 | 2022-01-26 2:14PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,308 | 225.00% |
Ponepor28 de enero de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220128P00010000 | 2022-01-26 2:13PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 143 | 287.50% |
| F220128P00011000 | 2022-01-24 1:03PM EST | 11.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 204 | 210 | 250.00% |
| F220128P00012000 | 2022-01-25 3:56PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 418 | 218.75% |
| F220128P00013000 | 2022-01-25 2:21PM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 1,965 | 187.50% |
| F220128P00014000 | 2022-01-26 10:55AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,286 | 156.25% |
| F220128P00015000 | 2022-01-26 11:20AM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 5,312 | 131.25% |
| F220128P00015500 | 2022-01-26 3:06PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 141 | 2,127 | 115.63% |
| F220128P00016000 | 2022-01-26 3:19PM EST | 16.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 509 | 2,683 | 118.75% |
| F220128P00016500 | 2022-01-26 3:26PM EST | 16.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 170 | 1,570 | 104.69% |
| F220128P00017000 | 2022-01-26 3:24PM EST | 17.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 903 | 3,439 | 105.47% |
| F220128P00017500 | 2022-01-26 3:22PM EST | 17.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 733 | 2,521 | 99.22% |
| F220128P00018000 | 2022-01-26 3:25PM EST | 18.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 3,310 | 4,850 | 92.19% |
| F220128P00018500 | 2022-01-26 3:26PM EST | 18.50 | 0.17 | 0.13 | 0.14 | +0.01 | +6.25% | 2,910 | 7,031 | 86.33% |
| F220128P00019000 | 2022-01-26 3:27PM EST | 19.00 | 0.23 | 0.27 | 0.28 | -0.04 | -14.81% | 7,468 | 9,795 | 90.63% |
| F220128P00019500 | 2022-01-26 3:27PM EST | 19.50 | 0.39 | 0.43 | 0.44 | -0.02 | -4.88% | 8,780 | 10,213 | 88.48% |
| F220128P00020000 | 2022-01-26 3:27PM EST | 20.00 | 0.68 | 0.75 | 0.76 | +0.04 | +6.25% | 18,886 | 10,280 | 100.39% |
| F220128P00020500 | 2022-01-26 3:27PM EST | 20.50 | 0.96 | 1.03 | 1.09 | +0.05 | +5.49% | 6,475 | 29,151 | 102.15% |
| F220128P00021000 | 2022-01-26 3:27PM EST | 21.00 | 1.48 | 1.53 | 1.57 | +0.20 | +15.63% | 1,805 | 7,381 | 125.00% |
| F220128P00021500 | 2022-01-26 3:26PM EST | 21.50 | 1.96 | 1.83 | 1.93 | +0.30 | +18.07% | 443 | 13,628 | 119.14% |
| F220128P00022000 | 2022-01-26 3:23PM EST | 22.00 | 2.45 | 2.29 | 2.49 | +0.38 | +18.36% | 939 | 4,651 | 139.45% |
| F220128P00022500 | 2022-01-26 2:56PM EST | 22.50 | 2.77 | 2.91 | 2.99 | +0.25 | +9.92% | 1,116 | 5,049 | 167.58% |
| F220128P00023000 | 2022-01-26 3:24PM EST | 23.00 | 3.50 | 3.45 | 3.50 | +0.37 | +11.82% | 143 | 6,813 | 189.06% |
| F220128P00023500 | 2022-01-26 3:27PM EST | 23.50 | 3.91 | 3.90 | 4.00 | +0.41 | +11.71% | 372 | 6,644 | 200.39% |
| F220128P00024000 | 2022-01-26 3:15PM EST | 24.00 | 4.30 | 4.40 | 4.50 | +0.45 | +11.69% | 1,438 | 7,243 | 215.23% |
| F220128P00024500 | 2022-01-26 2:03PM EST | 24.50 | 4.30 | 4.90 | 5.00 | -0.17 | -3.80% | 36 | 4,725 | 229.69% |
| F220128P00025000 | 2022-01-26 3:23PM EST | 25.00 | 5.50 | 5.40 | 5.50 | +0.50 | +10.00% | 147 | 5,651 | 243.36% |
| F220128P00025500 | 2022-01-26 2:30PM EST | 25.50 | 5.15 | 5.90 | 6.05 | -0.22 | -4.10% | 61 | 1,133 | 262.11% |
| F220128P00026000 | 2022-01-26 1:35PM EST | 26.00 | 5.70 | 6.40 | 6.45 | -0.50 | -8.06% | 1 | 839 | 263.67% |
| F220128P00026500 | 2022-01-26 11:49AM EST | 26.50 | 6.35 | 6.90 | 7.00 | -0.33 | -4.94% | 1 | 351 | 281.64% |
| F220128P00027000 | 2022-01-25 3:48PM EST | 27.00 | 6.45 | 7.40 | 7.50 | -0.54 | -7.73% | 1 | 2,285 | 293.75% |
| F220128P00027500 | 2022-01-25 11:08AM EST | 27.50 | 7.00 | 7.90 | 8.00 | -0.85 | -10.83% | 1 | 487 | 305.08% |
| F220128P00028000 | 2022-01-21 10:43AM EST | 28.00 | 7.05 | 8.40 | 8.50 | 0.00 | - | 2 | 1,739 | 316.41% |
| F220128P00028500 | 2022-01-26 2:37PM EST | 28.50 | 8.20 | 8.75 | 8.90 | -0.50 | -5.75% | 40 | 137 | 294.53% |
| F220128P00029000 | 2022-01-19 2:32PM EST | 29.00 | 6.51 | 9.40 | 9.40 | 0.00 | - | 18 | 555 | 325.00% |
| F220128P00029500 | 2022-01-26 9:31AM EST | 29.50 | 8.61 | 9.75 | 10.00 | -1.09 | -11.24% | 3 | 131 | 328.13% |
| F220128P00030000 | 2022-01-24 3:51PM EST | 30.00 | 9.75 | 10.40 | 10.50 | 0.00 | - | 7 | 876 | 357.81% |
| F220128P00031000 | 2022-01-21 2:39PM EST | 31.00 | 11.85 | 11.40 | 11.50 | 0.00 | - | 2 | 74 | 376.95% |
| F220128P00032000 | 2022-01-10 10:15AM EST | 32.00 | 8.30 | 12.40 | 12.50 | 0.00 | - | 28 | 152 | 395.31% |
| F220128P00033000 | 2022-01-07 11:01AM EST | 33.00 | 9.45 | 13.35 | 13.50 | 0.00 | - | 14 | 52 | 405.47% |
| F220128P00034000 | 2022-01-25 2:50PM EST | 34.00 | 13.85 | 14.40 | 14.55 | 0.00 | - | 1 | 26 | 435.94% |
| F220128P00035000 | 2022-01-26 2:48PM EST | 35.00 | 14.95 | 15.40 | 15.50 | -1.25 | -7.72% | 2 | 109 | 445.31% |
© 2022 Yahoo. Todos los derechos reservados.
