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 comprapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241101C00006500 | 2024-09-19 9:30AM EDT | 6.50 | 4.62 | 3.40 | 4.85 | 0.00 | - | - | 1 | 108.59% |
| F241101C00007500 | 2024-09-30 2:22PM EDT | 7.50 | 3.05 | 2.81 | 3.95 | 0.00 | - | 3 | 5 | 133.40% |
| F241101C00008000 | 2024-09-20 1:46PM EDT | 8.00 | 2.91 | 1.72 | 3.80 | 0.00 | - | 1 | 1 | 96.88% |
| F241101C00008500 | 2024-10-04 1:07PM EDT | 8.50 | 2.10 | 2.01 | 2.20 | +0.16 | +8.25% | 21 | 2 | 50.78% |
| F241101C00009000 | 2024-10-04 10:18AM EDT | 9.00 | 1.57 | 1.57 | 1.70 | -0.15 | -8.72% | 5 | 9 | 58.01% |
| F241101C00009500 | 2024-10-04 2:31PM EDT | 9.50 | 1.16 | 1.11 | 1.27 | +0.06 | +5.45% | 6 | 238 | 52.93% |
| F241101C00010000 | 2024-10-04 3:58PM EDT | 10.00 | 0.84 | 0.81 | 0.85 | +0.10 | +13.51% | 51 | 558 | 45.51% |
| F241101C00010500 | 2024-10-04 3:55PM EDT | 10.50 | 0.52 | 0.51 | 0.53 | +0.04 | +8.33% | 444 | 1,815 | 42.48% |
| F241101C00011000 | 2024-10-04 3:52PM EDT | 11.00 | 0.29 | 0.29 | 0.30 | +0.03 | +11.54% | 860 | 11,700 | 40.72% |
| F241101C00011500 | 2024-10-04 3:52PM EDT | 11.50 | 0.16 | 0.13 | 0.16 | +0.02 | +14.29% | 141 | 2,489 | 40.23% |
| F241101C00012000 | 2024-10-04 3:38PM EDT | 12.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 41 | 7,172 | 40.23% |
| F241101C00012500 | 2024-10-04 3:07PM EDT | 12.50 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 35 | 6,381 | 42.97% |
| F241101C00013000 | 2024-10-04 2:17PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 7 | 492 | 45.31% |
| F241101C00013500 | 2024-10-03 9:45AM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 150 | 171 | 51.56% |
| F241101C00014000 | 2024-10-03 9:34AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 85 | 48.44% |
| F241101C00015000 | 2024-09-18 3:09PM EDT | 15.00 | 0.06 | 0.00 | 0.03 | 0.00 | - | - | 2 | 60.94% |
| F241101C00015500 | 2024-09-27 11:26AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 215 | 56.25% |
| F241101C00016000 | 2024-09-24 11:23AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
Opciones de ventapor1 de noviembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241101P00005000 | 2024-09-25 2:38PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
| F241101P00007000 | 2024-09-20 12:26PM EDT | 7.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 75.00% |
| F241101P00008000 | 2024-10-03 1:59PM EDT | 8.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 13 | 55.47% |
| F241101P00008500 | 2024-10-04 3:10PM EDT | 8.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 14 | 17 | 50.78% |
| F241101P00009000 | 2024-10-04 3:10PM EDT | 9.00 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 7 | 788 | 49.61% |
| F241101P00009500 | 2024-10-04 2:37PM EDT | 9.50 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 48 | 1,531 | 45.51% |
| F241101P00010000 | 2024-10-04 3:46PM EDT | 10.00 | 0.25 | 0.24 | 0.27 | -0.08 | -24.24% | 3,146 | 11,925 | 44.53% |
| F241101P00010500 | 2024-10-04 3:35PM EDT | 10.50 | 0.44 | 0.43 | 0.46 | -0.09 | -16.98% | 136 | 6,687 | 42.48% |
| F241101P00011000 | 2024-10-04 1:44PM EDT | 11.00 | 0.74 | 0.69 | 0.77 | -0.06 | -7.50% | 52 | 3,444 | 44.34% |
| F241101P00011500 | 2024-10-04 2:18PM EDT | 11.50 | 1.09 | 1.04 | 1.10 | -0.15 | -12.10% | 2 | 862 | 41.41% |
| F241101P00012000 | 2024-10-04 3:31PM EDT | 12.00 | 1.51 | 1.42 | 1.62 | -0.14 | -8.48% | 6 | 133 | 54.49% |
| F241101P00012500 | 2024-09-18 9:31AM EDT | 12.50 | 1.55 | 1.81 | 2.07 | 0.00 | - | - | 1 | 57.81% |
| F241101P00013000 | 2024-09-25 9:43AM EDT | 13.00 | 2.64 | 2.33 | 2.59 | 0.00 | - | 100 | 0 | 69.14% |
| F241101P00014000 | 2024-09-27 9:46AM EDT | 14.00 | 3.29 | 2.77 | 4.65 | 0.00 | - | 2 | 1 | 101.17% |
| F241101P00015500 | 2024-10-02 3:25PM EDT | 15.50 | 5.00 | 4.70 | 5.15 | 0.00 | - | 1 | 0 | 114.06% |
| F241101P00016000 | 2024-09-18 3:51PM EDT | 16.00 | 4.75 | 4.25 | 5.65 | 0.00 | - | - | 1 | 120.31% |
© 2024 Yahoo. Todos los derechos reservados.