Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:03PM EST
Antes de la apertura del mercado:
Llamadaspor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209C00008500 | 2022-12-07 9:30AM EST | 8.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221209C00010000 | 2022-12-07 10:30AM EST | 10.00 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F221209C00010500 | 2022-12-01 12:26PM EST | 10.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F221209C00011000 | 2022-12-07 3:00PM EST | 11.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F221209C00011500 | 2022-12-07 1:51PM EST | 11.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F221209C00012000 | 2022-12-07 2:04PM EST | 12.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F221209C00012500 | 2022-12-07 3:55PM EST | 12.50 | 0.62 | 0.00 | 0.00 | 0.00 | - | 280 | 0 | 0.00% |
| F221209C00013000 | 2022-12-07 3:59PM EST | 13.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2,581 | 0 | 0.00% |
| F221209C00013500 | 2022-12-07 3:59PM EST | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6,550 | 0 | 12.50% |
| F221209C00014000 | 2022-12-07 3:58PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,446 | 0 | 25.00% |
| F221209C00014500 | 2022-12-07 3:59PM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 50.00% |
| F221209C00015000 | 2022-12-07 12:55PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| F221209C00015500 | 2022-12-07 1:55PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F221209C00016000 | 2022-12-06 2:49PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| F221209C00016500 | 2022-12-05 9:30AM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F221209C00017000 | 2022-12-02 12:23PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221209C00017500 | 2022-11-15 9:55AM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221209C00018000 | 2022-11-14 12:22PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F221209C00019000 | 2022-11-11 9:48AM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| F221209C00022000 | 2022-12-07 9:30AM EST | 22.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| F221209C00023000 | 2022-12-07 10:47AM EST | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 50.00% |
Ponepor9 de diciembre de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209P00005000 | 2022-12-02 12:25PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F221209P00008000 | 2022-11-03 2:14PM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 318.75% |
| F221209P00008500 | 2022-11-04 10:46AM EST | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 281.25% |
| F221209P00009000 | 2022-11-04 10:46AM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 31 | 212.50% |
| F221209P00009500 | 2022-11-28 9:32AM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221209P00010000 | 2022-11-30 1:07PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221209P00010500 | 2022-12-07 1:42PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F221209P00011000 | 2022-12-07 2:37PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 50.00% |
| F221209P00011500 | 2022-12-07 9:34AM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F221209P00012000 | 2022-12-07 3:08PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 25.00% |
| F221209P00012500 | 2022-12-07 3:57PM EST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,183 | 0 | 25.00% |
| F221209P00013000 | 2022-12-07 3:59PM EST | 13.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,775 | 0 | 3.13% |
| F221209P00013500 | 2022-12-07 3:59PM EST | 13.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,389 | 0 | 0.00% |
| F221209P00014000 | 2022-12-07 3:59PM EST | 14.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 308 | 0 | 0.00% |
| F221209P00014500 | 2022-12-07 3:44PM EST | 14.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 294 | 0 | 0.00% |
| F221209P00015000 | 2022-12-07 2:52PM EST | 15.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| F221209P00015500 | 2022-12-07 3:42PM EST | 15.50 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F221209P00016000 | 2022-12-06 11:27AM EST | 16.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F221209P00016500 | 2022-12-01 11:45AM EST | 16.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
