Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241011C00006000 | 2024-10-02 9:40AM EDT | 6.00 | 4.55 | 3.80 | 5.35 | 0.00 | - | 1 | 3 | 168.75% |
| F241011C00007000 | 2024-10-03 9:47AM EDT | 7.00 | 3.40 | 2.37 | 3.90 | 0.00 | - | 2 | 4 | 310.94% |
| F241011C00008000 | 2024-10-03 2:18PM EDT | 8.00 | 2.41 | 1.36 | 4.60 | 0.00 | - | 1 | 18 | 259.38% |
| F241011C00008500 | 2024-10-04 3:48PM EDT | 8.50 | 2.04 | 1.84 | 2.27 | -0.05 | -2.39% | 82 | 16 | 166.41% |
| F241011C00009000 | 2024-10-04 9:54AM EDT | 9.00 | 1.52 | 1.35 | 1.80 | +0.12 | +8.57% | 80 | 29 | 56.25% |
| F241011C00009500 | 2024-10-04 3:59PM EDT | 9.50 | 1.08 | 0.90 | 1.30 | +0.10 | +10.20% | 7 | 103 | 56.25% |
| F241011C00010000 | 2024-10-04 3:57PM EDT | 10.00 | 0.62 | 0.59 | 0.65 | +0.08 | +14.81% | 968 | 1,959 | 48.44% |
| F241011C00010500 | 2024-10-04 3:59PM EDT | 10.50 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 4,208 | 9,412 | 33.20% |
| F241011C00011000 | 2024-10-04 3:57PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5,394 | 9,955 | 32.42% |
| F241011C00011500 | 2024-10-04 3:59PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 571 | 4,914 | 41.41% |
| F241011C00012000 | 2024-10-04 2:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,918 | 50.00% |
| F241011C00012500 | 2024-10-02 2:06PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 888 | 56.25% |
| F241011C00013000 | 2024-10-04 10:34AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,265 | 68.75% |
| F241011C00013500 | 2024-09-25 9:35AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 78.13% |
| F241011C00014000 | 2024-10-04 12:09PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 399 | 87.50% |
| F241011C00014500 | 2024-10-03 3:58PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 96.88% |
| F241011C00015000 | 2024-09-25 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 106.25% |
| F241011C00016000 | 2024-09-25 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 118.75% |
| F241011C00019000 | 2024-09-25 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 162.50% |
Opciones de ventapor11 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241011P00005000 | 2024-09-17 10:42AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 218.75% |
| F241011P00007000 | 2024-09-10 11:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 125.00% |
| F241011P00008000 | 2024-10-03 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 501 | 128.13% |
| F241011P00008500 | 2024-10-03 9:32AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 71.88% |
| F241011P00009000 | 2024-10-04 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 436 | 56.25% |
| F241011P00009500 | 2024-10-04 3:59PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 410 | 1,504 | 50.78% |
| F241011P00010000 | 2024-10-04 3:52PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,103 | 5,986 | 37.50% |
| F241011P00010500 | 2024-10-04 3:57PM EDT | 10.50 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 3,610 | 11,917 | 31.25% |
| F241011P00011000 | 2024-10-04 3:49PM EDT | 11.00 | 0.48 | 0.45 | 0.48 | -0.09 | -15.79% | 673 | 1,648 | 32.42% |
| F241011P00011500 | 2024-10-04 2:44PM EDT | 11.50 | 0.96 | 0.89 | 0.95 | -0.14 | -12.73% | 122 | 738 | 41.41% |
| F241011P00012000 | 2024-10-04 11:54AM EDT | 12.00 | 1.46 | 1.23 | 1.66 | -0.14 | -8.75% | 12 | 12 | 53.13% |
| F241011P00012500 | 2024-10-03 9:37AM EDT | 12.50 | 2.09 | 1.71 | 2.18 | 0.00 | - | 12 | 3 | 67.19% |
| F241011P00013000 | 2024-10-02 3:40PM EDT | 13.00 | 2.51 | 2.25 | 2.66 | 0.00 | - | 2 | 0 | 87.50% |
| F241011P00014500 | 2024-10-04 9:46AM EDT | 14.50 | 3.95 | 2.98 | 4.00 | +0.50 | +14.49% | 2 | 0 | 149.22% |
| F241011P00015000 | 2024-10-02 11:12AM EDT | 15.00 | 4.45 | 3.40 | 4.50 | -0.06 | -1.33% | 2 | 6 | 160.94% |
© 2024 Yahoo. Todos los derechos reservados.