U.S. markets closed
F S&P 500
4,126.25+19.25(+0.47%)F Dow Jones
34,066.00+128.00(+0.38%)F Nasdaq
13,185.00+84.75(+0.65%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.55+0.22 (+1.94%)
Al cierre: 4:04p.m. EDT
11.55 0.00 (0.00 %)
Fuera de horario: 7:59PM EDT
Llamadaspor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514C00000500 | 2021-05-04 10:28AM EDT | 0.50 | 10.94 | 11.00 | 11.20 | 0.00 | - | 1 | 1 | 3,400.00% |
| F210514C00001500 | 2021-05-11 3:49PM EDT | 1.50 | 10.05 | 9.85 | 10.15 | 0.00 | - | 1 | 0 | 2,400.00% |
| F210514C00002500 | 2021-04-30 3:06PM EDT | 2.50 | 9.00 | 9.00 | 9.40 | 0.00 | - | 2 | 2 | 1,962.50% |
| F210514C00004500 | 2021-05-05 10:20AM EDT | 4.50 | 6.95 | 7.00 | 7.15 | 0.00 | - | 2 | 2 | 887.50% |
| F210514C00005000 | 2021-05-03 9:30AM EDT | 5.00 | 6.55 | 6.50 | 6.60 | 0.00 | - | 5 | 5 | 50.00% |
| F210514C00006500 | 2021-05-03 9:30AM EDT | 6.50 | 5.00 | 5.00 | 5.10 | 0.00 | - | 1 | 1 | 50.00% |
| F210514C00007000 | 2021-05-13 10:33AM EDT | 7.00 | 4.55 | 4.50 | 4.60 | -0.10 | -2.15% | 2 | 134 | 50.00% |
| F210514C00007500 | 2021-05-13 10:28AM EDT | 7.50 | 4.10 | 4.00 | 4.10 | +0.05 | +1.23% | 1 | 6 | 50.00% |
| F210514C00008000 | 2021-05-13 10:00AM EDT | 8.00 | 3.66 | 3.50 | 3.60 | +0.26 | +7.65% | 51 | 10 | 50.00% |
| F210514C00008500 | 2021-05-11 1:05PM EDT | 8.50 | 3.00 | 3.00 | 3.10 | 0.00 | - | 2 | 230 | 50.00% |
| F210514C00009000 | 2021-05-11 9:35AM EDT | 9.00 | 2.57 | 2.52 | 2.58 | +0.28 | +12.23% | 1 | 444 | 50.00% |
| F210514C00009500 | 2021-05-11 2:56PM EDT | 9.50 | 2.08 | 2.02 | 2.08 | +0.04 | +1.96% | 4 | 150 | 50.00% |
| F210514C00010000 | 2021-05-13 3:52PM EDT | 10.00 | 1.56 | 1.52 | 1.59 | +0.10 | +6.85% | 23 | 149 | 131.25% |
| F210514C00010500 | 2021-05-13 3:41PM EDT | 10.50 | 1.09 | 1.03 | 1.08 | +0.27 | +32.93% | 119 | 391 | 93.75% |
| F210514C00011000 | 2021-05-13 3:58PM EDT | 11.00 | 0.55 | 0.53 | 0.57 | +0.18 | +48.65% | 1,374 | 2,683 | 71.88% |
| F210514C00011500 | 2021-05-13 3:55PM EDT | 11.50 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 11,227 | 18,643 | 46.88% |
| F210514C00012000 | 2021-05-13 3:58PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 8,906 | 35,448 | 56.25% |
| F210514C00012500 | 2021-05-13 3:25PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,039 | 12,260 | 78.13% |
| F210514C00013000 | 2021-05-13 2:48PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 168 | 5,089 | 112.50% |
| F210514C00013500 | 2021-05-12 9:30AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,127 | 137.50% |
| F210514C00014000 | 2021-05-13 11:27AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,969 | 162.50% |
| F210514C00014500 | 2021-05-11 9:32AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 726 | 187.50% |
| F210514C00015000 | 2021-05-10 9:30AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 736 | 212.50% |
| F210514C00015500 | 2021-05-10 11:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 656 | 237.50% |
| F210514C00016000 | 2021-04-29 10:50AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 221 | 262.50% |
| F210514C00016500 | 2021-05-03 1:26PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 574 | 275.00% |
| F210514C00017000 | 2021-04-30 10:36AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 666 | 300.00% |
| F210514C00017500 | 2021-05-03 1:23PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 155 | 325.00% |
| F210514C00018000 | 2021-05-06 11:43AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 403 | 337.50% |
| F210514C00019000 | 2021-04-19 1:51PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 10 | 375.00% |
| F210514C00020000 | 2021-04-23 11:36AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 400.00% |
| F210514C00021000 | 2021-04-23 9:55AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 437.50% |
| F210514C00022000 | 2021-05-06 9:30AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 475.00% |
| F210514C00023000 | 2021-05-06 9:34AM EDT | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 5 | 500.00% |
Ponepor14 de mayo de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210514P00000500 | 2021-04-30 1:00PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 2,400.00% |
| F210514P00005000 | 2021-05-06 9:30AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 2 | 650.00% |
| F210514P00006000 | 2021-04-30 9:57AM EDT | 6.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 500.00% |
| F210514P00008000 | 2021-05-10 10:08AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 287 | 300.00% |
| F210514P00008500 | 2021-04-30 9:39AM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 21 | 250.00% |
| F210514P00009000 | 2021-05-03 10:29AM EDT | 9.00 | 0.17 | 0.00 | 0.01 | 0.00 | - | 203 | 208 | 212.50% |
| F210514P00009500 | 2021-05-11 3:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 161 | 175.00% |
| F210514P00010000 | 2021-05-13 12:34PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 135 | 1,855 | 131.25% |
| F210514P00010500 | 2021-05-13 12:09PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 11,843 | 93.75% |
| F210514P00011000 | 2021-05-13 3:47PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 6,101 | 44,126 | 53.13% |
| F210514P00011500 | 2021-05-13 3:57PM EDT | 11.50 | 0.08 | 0.07 | 0.08 | -0.19 | -70.37% | 5,595 | 15,643 | 42.97% |
| F210514P00012000 | 2021-05-13 3:59PM EDT | 12.00 | 0.47 | 0.46 | 0.47 | -0.25 | -34.72% | 1,188 | 7,130 | 56.25% |
| F210514P00012500 | 2021-05-13 2:16PM EDT | 12.50 | 0.94 | 0.93 | 0.99 | -0.22 | -18.97% | 47 | 1,265 | 87.50% |
| F210514P00013000 | 2021-05-13 3:38PM EDT | 13.00 | 1.44 | 1.41 | 1.48 | -0.21 | -12.73% | 46 | 137 | 153.13% |
| F210514P00013500 | 2021-05-13 2:22PM EDT | 13.50 | 2.02 | 1.93 | 1.98 | -0.16 | -7.34% | 27 | 77 | 137.50% |
| F210514P00014000 | 2021-05-12 9:39AM EDT | 14.00 | 2.50 | 2.43 | 2.48 | +0.04 | +1.63% | 2 | 11 | 162.50% |
| F210514P00014500 | 2021-05-12 9:32AM EDT | 14.50 | 2.93 | 2.86 | 2.99 | 0.00 | - | 3 | 2 | 268.75% |
| F210514P00015000 | 2021-05-10 3:22PM EDT | 15.00 | 3.25 | 3.40 | 3.50 | 0.00 | - | 4 | 0 | 100.00% |
| F210514P00015500 | 2021-05-07 10:56AM EDT | 15.50 | 3.70 | 3.90 | 4.00 | 0.00 | - | 2 | 2 | 100.00% |
| F210514P00016000 | 2021-04-28 1:38PM EDT | 16.00 | 3.53 | 4.40 | 4.50 | 0.00 | - | - | 0 | 100.00% |
| F210514P00017000 | 2021-05-06 9:30AM EDT | 17.00 | 5.47 | 5.35 | 5.50 | 0.00 | - | - | 0 | 421.88% |
| F210514P00017500 | 2021-05-05 9:30AM EDT | 17.50 | 5.97 | 5.90 | 6.00 | 0.00 | - | - | 0 | 100.00% |
| F210514P00019000 | 2021-04-19 11:18AM EDT | 19.00 | 8.40 | 7.40 | 7.50 | 0.00 | - | 1 | 0 | 200.00% |
© 2021 Verizon Media. Todos los derechos reservados.
