Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:18AM EDT. Mercado abierto.
Opciones de comprapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241025C00005000 | 2024-09-26 2:42PM EDT | 5.00 | 5.75 | 5.40 | 5.60 | 0.00 | - | - | 1 | 204.69% |
| F241025C00006000 | 2024-09-27 12:34PM EDT | 6.00 | 4.80 | 4.45 | 4.65 | 0.00 | - | 2 | 1 | 118.75% |
| F241025C00006500 | 2024-10-03 12:27PM EDT | 6.50 | 4.02 | 3.10 | 5.75 | 0.00 | - | 1 | 2 | 237.50% |
| F241025C00008000 | 2024-10-08 1:40PM EDT | 8.00 | 2.51 | 2.37 | 2.78 | 0.00 | - | 14 | 10 | 78.91% |
| F241025C00008500 | 2024-10-07 11:06AM EDT | 8.50 | 2.05 | 1.93 | 2.11 | 0.00 | - | 10 | 14 | 76.56% |
| F241025C00009000 | 2024-10-08 12:38PM EDT | 9.00 | 1.55 | 1.40 | 1.64 | 0.00 | - | 4 | 41 | 67.58% |
| F241025C00009500 | 2024-10-08 3:52PM EDT | 9.50 | 1.09 | 1.06 | 1.14 | 0.00 | - | 1 | 183 | 50.78% |
| F241025C00010000 | 2024-10-09 9:47AM EDT | 10.00 | 0.66 | 0.66 | 0.68 | -0.01 | -1.49% | 6 | 978 | 39.06% |
| F241025C00010500 | 2024-10-09 9:43AM EDT | 10.50 | 0.32 | 0.32 | 0.33 | +0.01 | +3.23% | 40 | 5,807 | 34.18% |
| F241025C00011000 | 2024-10-09 9:40AM EDT | 11.00 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 32 | 10,092 | 31.84% |
| F241025C00011500 | 2024-10-09 9:41AM EDT | 11.50 | 0.04 | 0.04 | 0.05 | 0.00 | - | 37 | 3,967 | 34.77% |
| F241025C00012000 | 2024-10-08 3:26PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 133 | 1,861 | 37.50% |
| F241025C00012500 | 2024-10-08 2:54PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,917 | 2,564 | 40.63% |
| F241025C00013000 | 2024-10-07 10:08AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 236 | 48.44% |
| F241025C00013500 | 2024-10-04 12:12PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 23 | 50.00% |
| F241025C00014000 | 2024-09-30 12:17PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 56.25% |
| F241025C00014500 | 2024-09-27 1:08PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 54 | 68.75% |
| F241025C00015000 | 2024-09-23 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 100 | 92.97% |
| F241025C00016000 | 2024-09-12 12:46PM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 103.91% |
| F241025C00019000 | 2024-09-12 12:44PM EDT | 19.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 135.94% |
Opciones de ventapor25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241025P00007000 | 2024-10-03 10:05AM EDT | 7.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 120 | 112.50% |
| F241025P00008000 | 2024-10-04 2:19PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 56.25% |
| F241025P00008500 | 2024-10-04 12:19PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 31 | 54.69% |
| F241025P00009000 | 2024-10-09 9:31AM EDT | 9.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 209 | 48.44% |
| F241025P00009500 | 2024-10-09 9:44AM EDT | 9.50 | 0.05 | 0.05 | 0.06 | 0.00 | - | 24 | 828 | 42.58% |
| F241025P00010000 | 2024-10-09 9:33AM EDT | 10.00 | 0.12 | 0.10 | 0.11 | +0.01 | +9.09% | 1 | 9,164 | 34.77% |
| F241025P00010500 | 2024-10-09 9:45AM EDT | 10.50 | 0.27 | 0.26 | 0.27 | -0.01 | -3.57% | 6 | 14,432 | 32.03% |
| F241025P00011000 | 2024-10-09 9:31AM EDT | 11.00 | 0.67 | 0.54 | 0.59 | +0.08 | +13.56% | 5 | 759 | 33.20% |
| F241025P00011500 | 2024-10-07 12:22PM EDT | 11.50 | 1.04 | 0.70 | 1.01 | 0.00 | - | 7 | 41 | 34.77% |
| F241025P00012000 | 2024-10-08 9:36AM EDT | 12.00 | 1.49 | 1.21 | 1.62 | 0.00 | - | 1 | 71 | 66.41% |
| F241025P00012500 | 2024-10-08 9:36AM EDT | 12.50 | 2.05 | 1.54 | 2.11 | 0.00 | - | 27 | 84 | 76.95% |
| F241025P00013000 | 2024-09-27 1:17PM EDT | 13.00 | 2.26 | 2.20 | 2.63 | 0.00 | - | 1 | 5 | 91.41% |
| F241025P00013500 | 2024-09-20 11:44AM EDT | 13.50 | 2.76 | 1.47 | 3.90 | 0.00 | - | 100 | 0 | 205.27% |
| F241025P00016000 | 2024-10-01 10:45AM EDT | 16.00 | 5.33 | 5.40 | 5.75 | 0.00 | - | - | 0 | 131.64% |
© 2024 Yahoo. Todos los derechos reservados.