Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
13.23+0.46 (+3.60%)
Al cierre: 4:02p.m. EDT
13.36 +0.13 (0.98%)
Antes de la apertura del mercado: 08:00AM EDT
Antes de la apertura del mercado: 08:00AM EDT
Llamadaspor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924C00000500 | 2021-09-20 12:14AM EDT | 0.50 | 12.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210924C00007000 | 2021-09-09 11:00AM EDT | 7.00 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 0.00% |
| F210924C00008000 | 2021-09-21 10:10AM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 7 | 6 | 0.00% |
| F210924C00008500 | 2021-09-22 9:46AM EDT | 8.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F210924C00009000 | 2021-09-22 1:07PM EDT | 9.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| F210924C00009500 | 2021-09-20 10:59AM EDT | 9.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| F210924C00010000 | 2021-09-22 12:43PM EDT | 10.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 30 | 205 | 0.00% |
| F210924C00010500 | 2021-09-22 9:43AM EDT | 10.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 0.00% |
| F210924C00011000 | 2021-09-22 10:44AM EDT | 11.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 24 | 177 | 0.00% |
| F210924C00011500 | 2021-09-22 11:55AM EDT | 11.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 385 | 483 | 0.00% |
| F210924C00012000 | 2021-09-22 3:42PM EDT | 12.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 1,441 | 1,289 | 0.00% |
| F210924C00012500 | 2021-09-22 3:54PM EDT | 12.50 | 0.73 | 0.00 | 0.00 | 0.00 | - | 3,191 | 3,912 | 0.00% |
| F210924C00013000 | 2021-09-22 3:59PM EDT | 13.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 24,261 | 20,203 | 0.00% |
| F210924C00013500 | 2021-09-22 3:59PM EDT | 13.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 44,012 | 43,936 | 12.50% |
| F210924C00014000 | 2021-09-22 3:58PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,909 | 19,645 | 25.00% |
| F210924C00014500 | 2021-09-22 3:40PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 610 | 6,993 | 25.00% |
| F210924C00015000 | 2021-09-22 11:46AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 3,638 | 50.00% |
| F210924C00015500 | 2021-09-21 1:20PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 889 | 50.00% |
| F210924C00016000 | 2021-09-21 12:05PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,201 | 50.00% |
| F210924C00016500 | 2021-09-21 12:09PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 888 | 50.00% |
| F210924C00017000 | 2021-09-20 3:58PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 271 | 50.00% |
| F210924C00017500 | 2021-09-01 12:34PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 410 | 50.00% |
| F210924C00018000 | 2021-09-16 9:39AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 133 | 50.00% |
| F210924C00018500 | 2021-09-08 10:33AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 50.00% |
| F210924C00019000 | 2021-09-08 10:32AM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 50.00% |
| F210924C00020000 | 2021-09-15 2:27PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 101 | 50.00% |
| F210924C00021000 | 2021-08-19 9:36AM EDT | 21.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 243.75% |
| F210924C00025000 | 2021-08-25 5:32PM EDT | 25.00 | 0.03 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F210924C00026000 | 2021-09-20 12:14AM EDT | 26.00 | 0.01 | - | 0.00 | 0.00 | - | 1 | 140 | 50.00% |
Ponepor24 de septiembre de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210924P00001500 | 2021-09-07 9:30AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F210924P00005000 | 2021-09-20 12:14AM EDT | 5.00 | 0.03 | - | 0.00 | 0.00 | - | - | 2 | 50.00% |
| F210924P00007000 | 2021-08-20 3:06PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210924P00008000 | 2021-08-25 5:32PM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 50.00% |
| F210924P00008500 | 2021-08-20 11:53AM EDT | 8.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 430 | 490 | 250.00% |
| F210924P00009000 | 2021-08-27 12:32PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 58 | 50.00% |
| F210924P00009500 | 2021-09-13 2:41PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 50.00% |
| F210924P00010000 | 2021-09-21 12:10PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 324 | 50.00% |
| F210924P00010500 | 2021-09-22 11:38AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 16,610 | 50.00% |
| F210924P00011000 | 2021-09-22 1:59PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 111 | 48,828 | 50.00% |
| F210924P00011500 | 2021-09-22 3:12PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 5,690 | 50.00% |
| F210924P00012000 | 2021-09-22 3:45PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,658 | 16,044 | 50.00% |
| F210924P00012500 | 2021-09-22 3:59PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,432 | 14,283 | 25.00% |
| F210924P00013000 | 2021-09-22 3:59PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9,039 | 14,597 | 6.25% |
| F210924P00013500 | 2021-09-22 3:58PM EDT | 13.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,837 | 6,364 | 0.00% |
| F210924P00014000 | 2021-09-22 3:15PM EDT | 14.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 2,124 | 1,384 | 0.00% |
| F210924P00014500 | 2021-09-22 1:52PM EDT | 14.50 | 1.19 | 0.00 | 0.00 | 0.00 | - | 285 | 438 | 0.00% |
| F210924P00015000 | 2021-09-22 3:12PM EDT | 15.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 169 | 254 | 0.00% |
| F210924P00015500 | 2021-09-22 2:33PM EDT | 15.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 19 | 52 | 0.00% |
| F210924P00016000 | 2021-09-21 12:49PM EDT | 16.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 0.00% |
| F210924P00016500 | 2021-08-25 5:32PM EDT | 16.50 | 2.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F210924P00018500 | 2021-09-21 3:00PM EDT | 18.50 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| F210924P00020000 | 2021-09-09 10:10AM EDT | 20.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F210924P00021000 | 2021-09-20 12:14AM EDT | 21.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F210924P00023000 | 2021-08-25 5:32PM EDT | 23.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
