F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200717C00001000 | 2020-07-09 1:28PM EDT | 1.00 | 4.95 | 5.00 | 5.55 | +0.05 | +1.02% | 5 | 0 | 1,093.75% |
| F200717C00002000 | 2020-07-02 2:00PM EDT | 2.00 | 4.07 | 4.05 | 4.25 | -0.33 | -7.50% | 1 | 0 | 493.75% |
| F200717C00002500 | 2020-07-09 1:10PM EDT | 2.50 | 3.40 | 3.45 | 3.80 | -0.30 | -8.11% | 4 | 4 | 353.13% |
| F200717C00003000 | 2020-07-10 11:21AM EDT | 3.00 | 2.96 | 2.99 | 3.10 | -0.22 | -6.92% | 5 | 72 | 50.00% |
| F200717C00003500 | 2020-07-10 2:03PM EDT | 3.50 | 2.56 | 2.54 | 2.78 | +0.18 | +7.56% | 10 | 0 | 279.69% |
| F200717C00004000 | 2020-07-10 3:33PM EDT | 4.00 | 2.10 | 2.07 | 2.20 | +0.26 | +14.13% | 25 | 128 | 196.88% |
| F200717C00004500 | 2020-07-10 3:53PM EDT | 4.50 | 1.59 | 1.58 | 1.63 | +0.21 | +15.22% | 20 | 228 | 106.25% |
| F200717C00005000 | 2020-07-10 3:57PM EDT | 5.00 | 1.12 | 1.08 | 1.15 | +0.11 | +10.89% | 608 | 0 | 87.50% |
| F200717C00005500 | 2020-07-10 3:58PM EDT | 5.50 | 0.63 | 0.63 | 0.64 | +0.06 | +10.53% | 1,901 | 4,598 | 66.41% |
| F200717C00006000 | 2020-07-10 3:59PM EDT | 6.00 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 17,130 | 0 | 57.03% |
| F200717C00006500 | 2020-07-10 3:59PM EDT | 6.50 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 12,534 | 0 | 70.31% |
| F200717C00007000 | 2020-07-10 3:59PM EDT | 7.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 7,184 | 0 | 78.13% |
| F200717C00007500 | 2020-07-10 3:42PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | -0.02 | -50.00% | 1,393 | 0 | 87.50% |
| F200717C00008000 | 2020-07-10 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | -0.03 | -75.00% | 1,067 | 55,780 | 50.00% |
| F200717C00008500 | 2020-07-10 1:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 296 | 50.00% |
| F200717C00009000 | 2020-07-10 12:29PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 35 | 0 | 50.00% |
| F200717C00009500 | 2020-07-01 1:32PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 102 | 0 | 50.00% |
| F200717C00010000 | 2020-07-10 2:36PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200717C00010500 | 2020-07-02 10:06AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F200717C00011000 | 2020-07-08 3:20PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 552 | 50.00% |
| F200717C00012000 | 2020-07-06 12:47PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 30 | 1,190 | 50.00% |
| F200717C00012500 | 2020-06-23 2:32PM EDT | 12.50 | 0.01 | 0.00 | 0.18 | 0.00 | - | - | 20 | 325.00% |
| F200717C00013000 | 2020-07-09 9:39AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,024 | 50.00% |
Ponepor17 de julio de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200717P00001000 | 2020-07-10 9:31AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 11 | 50.00% |
| F200717P00002000 | 2020-07-07 10:08AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 0 | 337.50% |
| F200717P00002500 | 2020-06-22 6:45PM EDT | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F200717P00003000 | 2020-07-10 9:31AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 50.00% |
| F200717P00003500 | 2020-07-10 9:31AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F200717P00004000 | 2020-07-10 1:26PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 424 | 0 | 137.50% |
| F200717P00004500 | 2020-07-10 3:43PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 722 | 0 | 106.25% |
| F200717P00005000 | 2020-07-10 3:56PM EDT | 5.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 3,374 | 31,240 | 87.50% |
| F200717P00005500 | 2020-07-10 3:55PM EDT | 5.50 | 0.04 | 0.03 | 0.04 | -0.14 | -77.78% | 4,791 | 39,494 | 66.41% |
| F200717P00006000 | 2020-07-10 3:59PM EDT | 6.00 | 0.15 | 0.15 | 0.16 | -0.24 | -61.54% | 5,438 | 34,311 | 60.16% |
| F200717P00006500 | 2020-07-10 3:57PM EDT | 6.50 | 0.49 | 0.49 | 0.50 | -0.29 | -37.18% | 668 | 936 | 70.31% |
| F200717P00007000 | 2020-07-10 3:46PM EDT | 7.00 | 0.96 | 0.90 | 1.25 | -0.29 | -23.20% | 133 | 0 | 139.06% |
| F200717P00007500 | 2020-07-10 12:47PM EDT | 7.50 | 1.51 | 1.40 | 1.74 | -0.14 | -8.48% | 3 | 0 | 171.88% |
| F200717P00008000 | 2020-07-10 1:55PM EDT | 8.00 | 1.95 | 1.89 | 1.97 | -0.25 | -11.36% | 47 | 1,074 | 125.00% |
| F200717P00008500 | 2020-07-09 10:58AM EDT | 8.50 | 2.65 | 2.13 | 2.65 | -0.01 | -0.38% | 1 | 0 | 260.94% |
| F200717P00009000 | 2020-07-10 10:16AM EDT | 9.00 | 3.10 | 2.88 | 2.98 | +0.10 | +3.33% | 1 | 0 | 164.06% |
| F200717P00009500 | 2020-07-06 9:39AM EDT | 9.50 | 3.45 | 3.35 | 3.50 | +3.45 | - | 1 | 1 | 175.00% |
| F200717P00010000 | 2020-06-29 11:50AM EDT | 10.00 | 4.00 | 3.85 | 4.05 | -0.10 | -2.44% | 5 | 0 | 218.75% |
| F200717P00011000 | 2020-06-22 6:45PM EDT | 11.00 | 4.69 | 4.85 | 5.45 | 0.00 | - | 1 | 0 | 367.97% |
| F200717P00012000 | 2020-07-10 3:37PM EDT | 12.00 | 5.94 | 5.80 | 6.30 | +0.19 | +3.30% | 1 | 2 | 350.00% |
| F200717P00013000 | 2020-07-10 3:37PM EDT | 13.00 | 6.92 | 6.85 | 7.05 | +0.22 | +3.28% | 1 | 0 | 300.00% |
© 2020 Verizon Media. Todos los derechos reservados.