Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:48PM EDT. Mercado abierto.
Llamadaspor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220527C00003000 | 2022-05-20 9:54AM EDT | 3.00 | 9.70 | 9.40 | 9.45 | 0.00 | - | 1 | 1 | 731.25% |
| F220527C00008500 | 2022-05-24 10:03AM EDT | 8.50 | 3.94 | 3.85 | 4.00 | -0.29 | -6.86% | 6 | 12 | 223.44% |
| F220527C00009000 | 2022-05-19 11:18AM EDT | 9.00 | 3.75 | 3.35 | 3.50 | 0.00 | - | 7 | 6 | 195.31% |
| F220527C00010000 | 2022-05-24 11:45AM EDT | 10.00 | 2.36 | 2.40 | 2.47 | -0.56 | -19.18% | 2 | 26 | 146.88% |
| F220527C00010500 | 2022-05-24 11:50AM EDT | 10.50 | 1.96 | 1.89 | 1.95 | -0.39 | -16.60% | 58 | 15 | 112.50% |
| F220527C00011000 | 2022-05-24 1:35PM EDT | 11.00 | 1.43 | 1.42 | 1.46 | -0.38 | -20.99% | 160 | 236 | 96.09% |
| F220527C00011500 | 2022-05-24 2:18PM EDT | 11.50 | 0.95 | 0.94 | 0.99 | -0.40 | -29.63% | 131 | 1,014 | 76.56% |
| F220527C00012000 | 2022-05-24 2:32PM EDT | 12.00 | 0.55 | 0.55 | 0.56 | -0.36 | -39.56% | 1,620 | 2,412 | 66.41% |
| F220527C00012500 | 2022-05-24 2:32PM EDT | 12.50 | 0.23 | 0.24 | 0.25 | -0.27 | -54.00% | 5,597 | 4,781 | 58.98% |
| F220527C00013000 | 2022-05-24 2:28PM EDT | 13.00 | 0.08 | 0.08 | 0.09 | -0.14 | -63.64% | 6,746 | 16,883 | 57.03% |
| F220527C00013500 | 2022-05-24 2:29PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | -0.04 | -57.14% | 3,822 | 13,547 | 57.81% |
| F220527C00014000 | 2022-05-24 2:31PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,336 | 8,448 | 67.19% |
| F220527C00014500 | 2022-05-24 2:12PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 220 | 7,430 | 68.75% |
| F220527C00015000 | 2022-05-24 2:31PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 80,600 | 81.25% |
| F220527C00015500 | 2022-05-23 2:20PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 317 | 2,865 | 93.75% |
| F220527C00016000 | 2022-05-23 3:35PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,960 | 106.25% |
| F220527C00016500 | 2022-05-24 1:46PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,239 | 115.63% |
| F220527C00017000 | 2022-05-23 11:31AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21,780 | 125.00% |
| F220527C00017500 | 2022-05-23 10:20AM EDT | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,148 | 137.50% |
| F220527C00018000 | 2022-05-23 2:57PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,473 | 143.75% |
| F220527C00018500 | 2022-05-23 11:58AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 532 | 156.25% |
| F220527C00019000 | 2022-05-17 3:17PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 605 | 162.50% |
| F220527C00019500 | 2022-05-20 10:23AM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 344 | 175.00% |
| F220527C00020000 | 2022-05-17 12:39PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 347 | 181.25% |
| F220527C00020500 | 2022-05-12 1:07PM EDT | 20.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 187 | 187.50% |
| F220527C00021000 | 2022-05-23 9:46AM EDT | 21.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 264 | 193.75% |
| F220527C00021500 | 2022-05-05 12:18PM EDT | 21.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 200.00% |
| F220527C00022000 | 2022-05-18 12:17PM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 132 | 212.50% |
| F220527C00023000 | 2022-04-13 3:57PM EDT | 23.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 90 | 96 | 243.75% |
| F220527C00024000 | 2022-04-18 12:03AM EDT | 24.00 | 0.02 | - | 0.02 | 0.00 | - | - | 72 | 278.13% |
| F220527C00025000 | 2022-05-23 12:22PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 101 | 250.00% |
Ponepor27 de mayo de 2022
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220527P00003000 | 2022-05-20 9:48AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 525.00% |
| F220527P00005000 | 2022-05-20 9:48AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| F220527P00008000 | 2022-05-16 12:08AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
| F220527P00009000 | 2022-05-23 9:33AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,179 | 131.25% |
| F220527P00010000 | 2022-05-24 12:27PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2,810 | 93.75% |
| F220527P00010500 | 2022-05-24 2:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 140 | 6,695 | 75.00% |
| F220527P00011000 | 2022-05-24 2:16PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2,970 | 6,676 | 70.31% |
| F220527P00011500 | 2022-05-24 2:21PM EDT | 11.50 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 1,345 | 5,343 | 63.28% |
| F220527P00012000 | 2022-05-24 2:32PM EDT | 12.00 | 0.13 | 0.13 | 0.14 | +0.05 | +62.50% | 13,945 | 15,048 | 55.47% |
| F220527P00012500 | 2022-05-24 2:29PM EDT | 12.50 | 0.32 | 0.31 | 0.33 | +0.15 | +88.24% | 5,698 | 9,537 | 50.00% |
| F220527P00013000 | 2022-05-24 2:28PM EDT | 13.00 | 0.65 | 0.65 | 0.69 | +0.27 | +71.05% | 1,912 | 6,425 | 50.00% |
| F220527P00013500 | 2022-05-24 2:13PM EDT | 13.50 | 1.07 | 1.08 | 1.14 | +0.31 | +40.79% | 116 | 2,048 | 46.88% |
| F220527P00014000 | 2022-05-24 2:14PM EDT | 14.00 | 1.58 | 1.57 | 1.62 | +0.40 | +33.90% | 179 | 2,297 | 0.00% |
| F220527P00014500 | 2022-05-24 2:14PM EDT | 14.50 | 2.07 | 2.06 | 2.12 | +0.38 | +22.49% | 51 | 1,119 | 0.00% |
| F220527P00015000 | 2022-05-24 1:45PM EDT | 15.00 | 2.62 | 2.55 | 2.62 | +0.44 | +20.18% | 25 | 74,626 | 0.00% |
| F220527P00015500 | 2022-05-24 2:14PM EDT | 15.50 | 3.07 | 3.05 | 3.15 | +0.37 | +13.70% | 44 | 861 | 115.63% |
| F220527P00016000 | 2022-05-24 1:41PM EDT | 16.00 | 3.62 | 3.50 | 3.60 | +0.52 | +16.77% | 54 | 638 | 0.00% |
| F220527P00016500 | 2022-05-24 11:59AM EDT | 16.50 | 4.12 | 4.05 | 4.15 | +0.11 | +2.74% | 18 | 48 | 140.63% |
| F220527P00017000 | 2022-05-24 10:04AM EDT | 17.00 | 4.58 | 4.55 | 4.60 | +0.33 | +7.76% | 4 | 20,047 | 0.00% |
| F220527P00017500 | 2022-05-24 10:50AM EDT | 17.50 | 5.25 | 5.00 | 5.15 | 0.00 | - | 1 | 25 | 162.50% |
| F220527P00018000 | 2022-05-24 9:30AM EDT | 18.00 | 5.45 | 5.50 | 5.65 | +0.19 | +3.61% | 1 | 61 | 175.00% |
| F220527P00018500 | 2022-05-23 2:13PM EDT | 18.50 | 5.65 | 6.00 | 6.15 | 0.00 | - | 2 | 11 | 184.38% |
| F220527P00019000 | 2022-05-20 1:54PM EDT | 19.00 | 6.73 | 6.55 | 6.65 | 0.00 | - | 3 | 253 | 193.75% |
| F220527P00019500 | 2022-05-23 1:49PM EDT | 19.50 | 6.65 | 7.00 | 7.15 | 0.00 | - | 1 | 1 | 203.13% |
| F220527P00020000 | 2022-05-23 9:52AM EDT | 20.00 | 7.30 | 7.50 | 7.65 | 0.00 | - | 1 | 67 | 212.50% |
| F220527P00020500 | 2022-05-23 3:15PM EDT | 20.50 | 7.60 | 8.00 | 8.15 | 0.00 | - | 2 | 6 | 221.88% |
| F220527P00021000 | 2022-05-11 12:35PM EDT | 21.00 | 7.83 | 8.50 | 8.65 | 0.00 | - | 49 | 0 | 231.25% |
| F220527P00021500 | 2022-05-03 2:44PM EDT | 21.50 | 6.97 | 9.00 | 9.10 | 0.00 | - | 1 | 0 | 0.00% |
| F220527P00022000 | 2022-05-23 9:57AM EDT | 22.00 | 9.40 | 9.55 | 9.60 | 0.00 | - | 2 | 0 | 0.00% |
| F220527P00023000 | 2022-05-19 11:53AM EDT | 23.00 | 9.92 | 10.50 | 10.65 | 0.00 | - | 3 | 0 | 262.50% |
| F220527P00025000 | 2022-04-25 11:23AM EDT | 25.00 | 10.25 | 12.50 | 12.65 | 0.00 | - | 1 | 0 | 293.75% |
© 2022 Yahoo. Todos los derechos reservados.
