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 comprapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241018C00002000 | 2024-08-30 12:15PM EDT | 2.00 | 9.15 | 7.70 | 9.10 | 0.00 | - | 2 | 0 | 860.94% |
| F241018C00004000 | 2024-09-09 10:11AM EDT | 4.00 | 6.85 | 5.30 | 7.60 | 0.00 | - | - | 1 | 677.34% |
| F241018C00005000 | 2024-09-17 9:33AM EDT | 5.00 | 5.80 | 5.25 | 6.65 | 0.00 | - | 1 | 4 | 364.84% |
| F241018C00006000 | 2024-10-04 3:48PM EDT | 6.00 | 4.60 | 3.35 | 5.30 | -0.05 | -1.08% | 1 | 8 | 379.30% |
| F241018C00007000 | 2024-10-04 2:06PM EDT | 7.00 | 3.49 | 3.30 | 3.65 | -0.11 | -3.06% | 1 | 10 | 145.31% |
| F241018C00008000 | 2024-10-03 3:59PM EDT | 8.00 | 2.45 | 2.47 | 2.69 | 0.00 | - | 9 | 149 | 70.31% |
| F241018C00009000 | 2024-10-04 10:24AM EDT | 9.00 | 1.58 | 1.54 | 1.68 | +0.15 | +10.49% | 4 | 155 | 58.59% |
| F241018C00009500 | 2024-10-04 1:52PM EDT | 9.50 | 1.06 | 0.86 | 1.15 | +0.07 | +7.07% | 6 | 45 | 52.34% |
| F241018C00010000 | 2024-10-04 3:50PM EDT | 10.00 | 0.64 | 0.62 | 0.67 | +0.04 | +6.67% | 427 | 2,297 | 37.89% |
| F241018C00010500 | 2024-10-04 3:59PM EDT | 10.50 | 0.29 | 0.29 | 0.30 | +0.02 | +7.41% | 2,567 | 3,545 | 32.03% |
| F241018C00011000 | 2024-10-04 3:58PM EDT | 11.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 2,227 | 29,555 | 30.86% |
| F241018C00011500 | 2024-10-04 3:46PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 416 | 4,950 | 35.16% |
| F241018C00012000 | 2024-10-04 3:47PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 177 | 17,786 | 39.84% |
| F241018C00012500 | 2024-10-04 3:31PM EDT | 12.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 63 | 2,504 | 50.00% |
| F241018C00013000 | 2024-10-04 3:45PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 5,444 | 53.13% |
| F241018C00013500 | 2024-09-24 2:55PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 34 | 54.69% |
| F241018C00014000 | 2024-10-04 2:33PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,227 | 62.50% |
| F241018C00014500 | 2024-09-23 12:29PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 111 | 68.75% |
| F241018C00015000 | 2024-09-20 3:43PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,006 | 1,626 | 75.00% |
| F241018C00016000 | 2024-09-12 12:43PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 410 | 87.50% |
| F241018C00017000 | 2024-08-23 2:56PM EDT | 17.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 110.94% |
| F241018C00018000 | 2024-08-23 2:56PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6 | 106.25% |
Opciones de ventapor18 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241018P00005000 | 2024-09-17 10:07AM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| F241018P00006000 | 2024-08-21 9:33AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 114 | 118.75% |
| F241018P00007000 | 2024-10-03 10:42AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 33 | 98.44% |
| F241018P00007500 | 2024-09-30 9:43AM EDT | 7.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 40 | 45 | 90.63% |
| F241018P00008000 | 2024-10-03 12:08PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,216 | 62.50% |
| F241018P00008500 | 2024-10-04 12:19PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 100 | 50.00% |
| F241018P00009000 | 2024-10-04 3:13PM EDT | 9.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 21 | 990 | 50.00% |
| F241018P00009500 | 2024-10-04 2:21PM EDT | 9.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 41 | 971 | 39.84% |
| F241018P00010000 | 2024-10-04 3:57PM EDT | 10.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 1,002 | 45,822 | 34.38% |
| F241018P00010500 | 2024-10-04 3:57PM EDT | 10.50 | 0.21 | 0.21 | 0.22 | -0.08 | -27.59% | 1,939 | 7,569 | 30.86% |
| F241018P00011000 | 2024-10-04 3:52PM EDT | 11.00 | 0.53 | 0.47 | 0.59 | -0.08 | -13.11% | 363 | 9,726 | 39.45% |
| F241018P00011500 | 2024-10-04 10:36AM EDT | 11.50 | 1.06 | 0.77 | 1.10 | -0.06 | -5.36% | 2 | 46 | 58.59% |
| F241018P00012000 | 2024-10-04 3:58PM EDT | 12.00 | 1.49 | 1.22 | 1.69 | -0.20 | -11.83% | 10 | 337 | 87.89% |
| F241018P00012500 | 2024-10-03 3:02PM EDT | 12.50 | 2.10 | 1.89 | 2.11 | 0.00 | - | 3 | 1 | 66.41% |
| F241018P00013000 | 2024-10-01 9:55AM EDT | 13.00 | 2.40 | 1.30 | 3.15 | 0.00 | - | 5 | 11 | 181.84% |
| F241018P00014000 | 2024-10-02 10:28AM EDT | 14.00 | 3.55 | 3.20 | 3.65 | +0.05 | +1.43% | 1 | 7 | 132.03% |
| F241018P00015000 | 2024-09-12 1:08PM EDT | 15.00 | 4.35 | 4.05 | 5.45 | 0.00 | - | 200 | 0 | 171.09% |
| F241018P00016000 | 2024-09-05 1:28PM EDT | 16.00 | 5.25 | 4.70 | 5.65 | 0.00 | - | 100 | 0 | 170.31% |
| F241018P00018000 | 2024-09-18 1:06PM EDT | 18.00 | 7.10 | 7.35 | 7.65 | 0.00 | - | 2 | 0 | 156.25% |
© 2024 Yahoo. Todos los derechos reservados.