U.S. markets open in 7 hours 31 minutes
F S&P 500
4,244.50+8.25(+0.19%)F Dow Jones
33,920.00+85.00(+0.25%)F Nasdaq
14,299.50+41.25(+0.29%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
14.91+0.13 (+0.88%)
Al cierre: 4:02p.m. EDT
Llamadaspor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625C00000500 | 2021-06-22 11:51AM EDT | 0.50 | 14.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F210625C00001500 | 2021-06-15 1:16PM EDT | 1.50 | 13.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625C00004500 | 2021-06-18 2:23PM EDT | 4.50 | 10.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625C00005000 | 2021-06-21 2:02PM EDT | 5.00 | 9.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F210625C00006500 | 2021-05-21 10:30AM EDT | 6.50 | 6.20 | 7.85 | 8.20 | 0.00 | - | 31 | 22 | 0.00% |
| F210625C00007000 | 2021-06-21 12:34PM EDT | 7.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F210625C00007500 | 2021-05-26 11:05AM EDT | 7.50 | 6.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F210625C00008000 | 2021-05-27 12:05PM EDT | 8.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F210625C00008500 | 2021-06-17 10:21AM EDT | 8.50 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625C00009000 | 2021-06-18 9:44AM EDT | 9.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F210625C00009500 | 2021-06-04 2:23PM EDT | 9.50 | 6.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625C00010000 | 2021-06-22 1:47PM EDT | 10.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F210625C00010500 | 2021-06-10 3:00PM EDT | 10.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625C00011000 | 2021-06-21 1:25PM EDT | 11.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F210625C00011500 | 2021-06-22 1:17PM EDT | 11.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F210625C00012000 | 2021-06-22 3:59PM EDT | 12.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| F210625C00012500 | 2021-06-22 1:26PM EDT | 12.50 | 2.34 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| F210625C00013000 | 2021-06-22 3:12PM EDT | 13.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| F210625C00013500 | 2021-06-22 3:44PM EDT | 13.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| F210625C00014000 | 2021-06-22 3:58PM EDT | 14.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1,306 | 0 | 0.00% |
| F210625C00014500 | 2021-06-22 3:59PM EDT | 14.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6,820 | 0 | 0.00% |
| F210625C00015000 | 2021-06-22 3:59PM EDT | 15.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 26,298 | 0 | 3.13% |
| F210625C00015500 | 2021-06-22 3:59PM EDT | 15.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 11,655 | 0 | 12.50% |
| F210625C00016000 | 2021-06-22 3:57PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,232 | 0 | 25.00% |
| F210625C00016500 | 2021-06-22 3:54PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,654 | 0 | 25.00% |
| F210625C00017000 | 2021-06-22 3:49PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 863 | 0 | 50.00% |
| F210625C00017500 | 2021-06-22 3:31PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 50.00% |
| F210625C00018000 | 2021-06-22 3:57PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 50.00% |
| F210625C00018500 | 2021-06-22 3:36PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F210625C00019000 | 2021-06-22 3:44PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| F210625C00019500 | 2021-06-21 3:23PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 50.00% |
| F210625C00020000 | 2021-06-21 10:10AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F210625C00020500 | 2021-06-21 9:38AM EDT | 20.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| F210625C00021000 | 2021-06-22 10:28AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F210625C00021500 | 2021-06-18 3:51PM EDT | 21.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 50.00% |
| F210625C00022000 | 2021-06-18 3:53PM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F210625C00022500 | 2021-06-21 11:11AM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F210625C00023000 | 2021-06-17 3:31PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 191 | 0 | 50.00% |
| F210625C00024000 | 2021-06-17 2:14PM EDT | 24.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 50.00% |
| F210625C00025000 | 2021-06-16 10:44AM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 129 | 0 | 50.00% |
| F210625C00026000 | 2021-06-16 10:18AM EDT | 26.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| F210625C00027000 | 2021-06-16 12:23PM EDT | 27.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F210625C00028000 | 2021-06-16 12:27PM EDT | 28.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 50.00% |
| F210625C00029000 | 2021-06-16 11:33AM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| F210625C00030000 | 2021-06-10 12:29PM EDT | 30.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F210625C00031000 | 2021-06-21 12:26PM EDT | 31.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
Ponepor25 de junio de 2021
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F210625P00000500 | 2021-06-22 11:11AM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210625P00001000 | 2021-06-04 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| F210625P00003000 | 2021-06-14 9:37AM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F210625P00007500 | 2021-05-10 1:48PM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | - | 343.75% |
| F210625P00008000 | 2021-06-07 10:29AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F210625P00008500 | 2021-05-17 12:00AM EDT | 8.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F210625P00009000 | 2021-06-21 1:43PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210625P00009500 | 2021-06-14 12:09PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| F210625P00010000 | 2021-06-21 9:45AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F210625P00010500 | 2021-06-18 9:30AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210625P00011000 | 2021-06-22 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F210625P00011500 | 2021-06-18 3:50PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F210625P00012000 | 2021-06-22 1:55PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F210625P00012500 | 2021-06-22 12:08PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 50.00% |
| F210625P00013000 | 2021-06-22 1:55PM EDT | 13.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F210625P00013500 | 2021-06-22 2:46PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 25.00% |
| F210625P00014000 | 2021-06-22 3:33PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,356 | 0 | 25.00% |
| F210625P00014500 | 2021-06-22 3:59PM EDT | 14.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 8,508 | 0 | 12.50% |
| F210625P00015000 | 2021-06-22 3:59PM EDT | 15.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4,866 | 0 | 0.00% |
| F210625P00015500 | 2021-06-22 3:44PM EDT | 15.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 368 | 0 | 0.00% |
| F210625P00016000 | 2021-06-22 3:58PM EDT | 16.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| F210625P00016500 | 2021-06-22 2:56PM EDT | 16.50 | 1.61 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F210625P00017000 | 2021-06-22 11:30AM EDT | 17.00 | 2.11 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F210625P00017500 | 2021-06-22 10:33AM EDT | 17.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F210625P00018000 | 2021-06-18 9:33AM EDT | 18.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F210625P00018500 | 2021-06-08 11:26AM EDT | 18.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625P00019000 | 2021-06-16 1:42PM EDT | 19.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F210625P00020000 | 2021-06-09 10:16AM EDT | 20.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625P00022000 | 2021-06-21 12:26PM EDT | 22.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625P00023000 | 2021-06-16 3:57PM EDT | 23.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F210625P00028000 | 2021-06-04 9:52AM EDT | 28.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Todos los derechos reservados.
