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 | 2020-07-14 1:19PM EDT | 1.00 | 5.35 | 5.30 | 5.45 | +0.24 | +4.70% | 11 | 11 | 850.00% |
| F200717C00002000 | 2020-07-14 1:49PM EDT | 2.00 | 4.35 | 4.30 | 4.40 | +0.24 | +5.84% | 1 | 111 | 643.75% |
| F200717C00002500 | 2020-07-14 2:50PM EDT | 2.50 | 3.80 | 3.80 | 3.95 | +0.20 | +5.56% | 5 | 4 | 443.75% |
| F200717C00003000 | 2020-07-14 3:28PM EDT | 3.00 | 3.30 | 3.35 | 3.45 | +0.15 | +4.76% | 3 | 43 | 434.38% |
| F200717C00003500 | 2020-07-13 10:27AM EDT | 3.50 | 2.81 | 2.76 | 2.96 | +0.20 | +7.66% | 4 | 22 | 50.00% |
| F200717C00004000 | 2020-07-14 3:41PM EDT | 4.00 | 2.33 | 2.29 | 2.43 | +0.17 | +7.87% | 18 | 135 | 50.00% |
| F200717C00004500 | 2020-07-14 3:27PM EDT | 4.50 | 1.85 | 1.83 | 1.99 | +0.25 | +15.62% | 38 | 225 | 237.50% |
| F200717C00005000 | 2020-07-14 3:53PM EDT | 5.00 | 1.35 | 1.33 | 1.40 | +0.27 | +25.00% | 955 | 2,138 | 112.50% |
| F200717C00005500 | 2020-07-14 3:58PM EDT | 5.50 | 0.88 | 0.86 | 0.89 | +0.29 | +49.15% | 1,197 | 4,902 | 90.63% |
| F200717C00006000 | 2020-07-14 3:59PM EDT | 6.00 | 0.42 | 0.41 | 0.42 | +0.21 | +100.00% | 28,779 | 30,241 | 70.31% |
| F200717C00006500 | 2020-07-14 3:59PM EDT | 6.50 | 0.09 | 0.11 | 0.12 | +0.01 | +12.50% | 30,403 | 54,929 | 65.63% |
| F200717C00007000 | 2020-07-14 3:58PM EDT | 7.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 16,559 | 78,505 | 71.88% |
| F200717C00007500 | 2020-07-14 3:58PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,761 | 10,174 | 81.25% |
| F200717C00008000 | 2020-07-14 3:21PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 901 | 56,769 | 106.25% |
| F200717C00008500 | 2020-07-10 1:24PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 297 | 50.00% |
| F200717C00009000 | 2020-07-14 2:13PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 6,118 | 150.00% |
| F200717C00009500 | 2020-07-01 1:32PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 229 | 50.00% |
| F200717C00010000 | 2020-07-14 2:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,543 | 187.50% |
| F200717C00010500 | 2020-07-02 10:06AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 200.00% |
| F200717C00011000 | 2020-07-08 3:20PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 551 | 212.50% |
| F200717C00012000 | 2020-07-06 12:47PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,190 | 250.00% |
| F200717C00012500 | 2020-07-13 1:29PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12 | 262.50% |
| F200717C00013000 | 2020-07-13 9:33AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,024 | 275.00% |
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 | 2020-07-14 12:19PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 750.00% |
| F200717P00002000 | 2020-07-07 10:08AM EDT | 2.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 5 | 52 | 671.88% |
| F200717P00002500 | 2020-07-10 3:32PM EDT | 2.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 63 | 375.00% |
| 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 | - | 3 | 15 | 50.00% |
| F200717P00004000 | 2020-07-10 3:39PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 21,129 | 200.00% |
| F200717P00004500 | 2020-07-13 12:44PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,762 | 50.00% |
| F200717P00005000 | 2020-07-14 3:53PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 163 | 31,442 | 50.00% |
| F200717P00005500 | 2020-07-14 3:58PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,014 | 41,344 | 90.63% |
| F200717P00006000 | 2020-07-14 3:59PM EDT | 6.00 | 0.05 | 0.04 | 0.05 | -0.08 | -61.54% | 3,938 | 38,896 | 64.06% |
| F200717P00006500 | 2020-07-14 3:59PM EDT | 6.50 | 0.25 | 0.24 | 0.25 | -0.24 | -48.98% | 1,080 | 1,143 | 61.72% |
| F200717P00007000 | 2020-07-14 3:59PM EDT | 7.00 | 0.67 | 0.63 | 0.74 | -0.29 | -30.21% | 609 | 13,033 | 85.94% |
| F200717P00007500 | 2020-07-14 3:59PM EDT | 7.50 | 1.15 | 1.06 | 1.20 | -0.25 | -17.86% | 21 | 151 | 135.94% |
| F200717P00008000 | 2020-07-14 3:59PM EDT | 8.00 | 1.62 | 1.55 | 1.80 | -0.21 | -11.48% | 53 | 1,063 | 150.00% |
| F200717P00008500 | 2020-07-14 1:58PM EDT | 8.50 | 2.17 | 2.09 | 2.18 | -0.19 | -8.05% | 2 | 6 | 182.81% |
| F200717P00009000 | 2020-07-13 10:32AM EDT | 9.00 | 2.86 | 2.46 | 2.80 | 0.00 | - | 3 | 74 | 300.00% |
| F200717P00009500 | 2020-07-14 3:50PM EDT | 9.50 | 3.17 | 2.98 | 3.20 | +0.02 | +0.63% | 1 | 1 | 254.69% |
| F200717P00010000 | 2020-06-29 11:50AM EDT | 10.00 | 4.00 | 3.60 | 3.70 | 0.00 | - | 5 | 14 | 200.00% |
| F200717P00011000 | 2020-06-22 6:45PM EDT | 11.00 | 4.69 | 4.55 | 4.70 | 0.00 | - | 1 | 1 | 321.88% |
| F200717P00012000 | 2020-07-10 3:37PM EDT | 12.00 | 5.94 | 5.60 | 5.70 | 0.00 | - | 1 | 2 | 268.75% |
| F200717P00013000 | 2020-07-13 9:46AM EDT | 13.00 | 6.80 | 6.60 | 6.70 | 0.00 | - | 1 | 0 | 293.75% |
© 2020 Verizon Media. Todos los derechos reservados.