F - Ford Motor Company
NYSE - NYSE Precio retrasado. Divisa en USD.
En dinero
Llamadaspor9 de abril de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200409C00000500 | 2020-04-06 1:25PM EDT | 0.50 | 3.96 | 1.82 | 5.75 | +0.16 | +4.21% | 4 | 13 | 0.00% |
| F200409C00001000 | 2020-04-06 10:31AM EDT | 1.00 | 3.50 | 2.18 | 4.10 | +0.25 | +7.69% | 3 | 26 | 2,668.75% |
| F200409C00001500 | 2020-04-06 3:17PM EDT | 1.50 | 2.98 | 1.41 | 4.95 | +0.04 | +1.36% | 7 | 13 | 1,075.00% |
| F200409C00002000 | 2020-04-06 2:20PM EDT | 2.00 | 2.52 | 2.16 | 4.65 | +0.23 | +10.04% | 4 | 39 | 1,878.13% |
| F200409C00002500 | 2020-04-06 11:51AM EDT | 2.50 | 2.05 | 1.69 | 4.55 | +0.27 | +15.17% | 12 | 22 | 1,731.25% |
| F200409C00003000 | 2020-04-06 3:45PM EDT | 3.00 | 1.50 | 0.10 | 1.70 | +0.26 | +20.97% | 47 | 73 | 509.38% |
| F200409C00003500 | 2020-04-06 3:00PM EDT | 3.50 | 1.01 | 0.65 | 1.08 | +0.20 | +24.69% | 96 | 110 | 240.63% |
| F200409C00004000 | 2020-04-06 3:58PM EDT | 4.00 | 0.55 | 0.50 | 0.59 | +0.17 | +44.74% | 762 | 2,040 | 98.44% |
| F200409C00004500 | 2020-04-06 3:59PM EDT | 4.50 | 0.19 | 0.18 | 0.19 | +0.05 | +35.71% | 14,752 | 4,383 | 103.91% |
| F200409C00005000 | 2020-04-06 3:59PM EDT | 5.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 14,045 | 7,592 | 114.06% |
| F200409C00005500 | 2020-04-06 3:55PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,697 | 3,461 | 137.50% |
| F200409C00006000 | 2020-04-06 3:56PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 616 | 4,929 | 150.00% |
| F200409C00006500 | 2020-04-06 3:38PM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,878 | 187.50% |
| F200409C00007000 | 2020-04-06 3:30PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,723 | 212.50% |
| F200409C00007500 | 2020-04-02 2:27PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,887 | 250.00% |
| F200409C00008000 | 2020-04-06 10:28AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,255 | 275.00% |
| F200409C00008500 | 2020-04-06 10:45AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 986 | 300.00% |
| F200409C00009000 | 2020-03-26 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 353 | 312.50% |
| F200409C00009500 | 2020-03-25 3:56PM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 88 | 337.50% |
| F200409C00010000 | 2020-03-31 12:01PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 350.00% |
| F200409C00011500 | 2020-04-06 10:45AM EDT | 11.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 10 | 12 | 400.00% |
| F200409C00013000 | 2020-03-09 12:13AM EDT | 13.00 | 0.01 | - | 4.50 | 0.00 | - | - | 1 | 6,350.00% |
| F200409C00013500 | 2020-03-03 11:08PM EDT | 13.50 | 0.01 | - | 0.03 | 0.00 | - | - | 6 | 587.50% |
Ponepor9 de abril de 2020
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F200409P00000500 | 2020-04-03 2:57PM EDT | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 227 | 1,050.00% |
| F200409P00001000 | 2020-04-02 9:34AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,158 | 725.00% |
| F200409P00001500 | 2020-04-03 11:14AM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 272 | 550.00% |
| F200409P00002000 | 2020-04-06 1:42PM EDT | 2.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,399 | 400.00% |
| F200409P00002500 | 2020-04-06 9:55AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 9 | 941 | 300.00% |
| F200409P00003000 | 2020-04-06 3:40PM EDT | 3.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 726 | 2,567 | 262.50% |
| F200409P00003500 | 2020-04-06 3:56PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,339 | 5,023 | 178.13% |
| F200409P00004000 | 2020-04-06 3:57PM EDT | 4.00 | 0.04 | 0.04 | 0.05 | -0.10 | -71.43% | 5,108 | 6,945 | 137.50% |
| F200409P00004500 | 2020-04-06 3:59PM EDT | 4.50 | 0.19 | 0.18 | 0.19 | -0.20 | -51.28% | 14,715 | 4,192 | 121.88% |
| F200409P00005000 | 2020-04-06 3:55PM EDT | 5.00 | 0.51 | 0.53 | 0.58 | -0.30 | -37.04% | 1,285 | 2,908 | 146.88% |
| F200409P00005500 | 2020-04-06 3:57PM EDT | 5.50 | 1.00 | 0.80 | 1.03 | -0.24 | -19.35% | 109 | 1,110 | 193.75% |
| F200409P00006000 | 2020-04-06 3:34PM EDT | 6.00 | 1.51 | 0.90 | 1.65 | -0.22 | -12.72% | 44 | 434 | 357.81% |
| F200409P00006500 | 2020-04-06 1:12PM EDT | 6.50 | 1.99 | 0.56 | 2.07 | -0.21 | -9.55% | 23 | 884 | 340.63% |
| F200409P00007000 | 2020-04-06 3:13PM EDT | 7.00 | 2.54 | 2.46 | 2.78 | -0.21 | -7.64% | 5 | 977 | 435.94% |
| F200409P00007500 | 2020-04-06 2:33PM EDT | 7.50 | 3.00 | 2.95 | 3.15 | -0.25 | -7.69% | 9 | 100 | 403.13% |
| F200409P00008000 | 2020-04-06 3:08PM EDT | 8.00 | 3.50 | 3.45 | 4.00 | -0.24 | -6.42% | 21 | 33 | 609.38% |
| F200409P00008500 | 2020-04-06 3:08PM EDT | 8.50 | 4.00 | 2.60 | 5.80 | -0.20 | -4.76% | 9 | 258 | 625.00% |
| F200409P00009000 | 2020-04-03 12:52PM EDT | 9.00 | 4.50 | 3.10 | 6.45 | -0.25 | -5.26% | 1 | 4 | 720.31% |
| F200409P00009500 | 2020-04-02 3:51PM EDT | 9.50 | 5.15 | 2.94 | 7.10 | 0.00 | - | 12 | 12 | 478.13% |
| F200409P00010000 | 2020-04-06 3:08PM EDT | 10.00 | 5.50 | 3.60 | 8.00 | +0.50 | +10.00% | 2 | 2 | 803.13% |
| F200409P00010500 | 2020-04-01 11:01AM EDT | 10.50 | 5.85 | 3.85 | 8.35 | 0.00 | - | - | 9 | 643.75% |
| F200409P00011000 | 2020-04-03 2:33PM EDT | 11.00 | 6.80 | 4.35 | 8.85 | 0.00 | - | 1 | 11 | 665.63% |
| F200409P00011500 | 2020-04-02 9:46AM EDT | 11.50 | 7.10 | 4.70 | 8.95 | 0.00 | - | - | 10 | 1,945.31% |
| F200409P00012000 | 2020-03-23 2:38PM EDT | 12.00 | 7.30 | 5.90 | 8.95 | 0.00 | - | 1 | 0 | 1,656.25% |
| F200409P00012500 | 2020-04-06 12:14AM EDT | 12.50 | 8.05 | 5.65 | 10.05 | 0.00 | - | - | 10 | 2,059.38% |
| F200409P00013000 | 2020-04-02 10:20AM EDT | 13.00 | 8.55 | 6.20 | 10.75 | 0.00 | - | - | 10 | 450.00% |
© 2020 Verizon Media. Todos los derechos reservados.