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 comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002170 | 2024-08-22 3:12PM EDT | 2.17 | 9.03 | 6.60 | 10.55 | 0.00 | - | 1 | 13 | 150.00% |
| F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004170 | 2024-08-26 11:38AM EDT | 4.17 | 6.95 | 6.10 | 7.90 | 0.00 | - | 1 | 78 | 159.18% |
| F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
| F250117C00004820 | 2024-08-07 9:44AM EDT | 4.82 | 5.19 | 0.00 | 0.00 | 0.00 | - | 60 | 214 | 0.00% |
| F250117C00005000 | 2024-09-10 10:03AM EDT | 5.00 | 5.30 | 5.65 | 5.80 | 0.00 | - | 4 | 26 | 69.14% |
| F250117C00006000 | 2024-09-06 9:30AM EDT | 6.00 | 4.60 | 4.30 | 6.40 | 0.00 | - | 2 | 34 | 122.17% |
| F250117C00007000 | 2024-09-12 1:07PM EDT | 7.00 | 3.68 | 3.70 | 5.35 | 0.00 | - | 2 | 112 | 109.86% |
| F250117C00007170 | 2024-09-13 2:26PM EDT | 7.17 | 3.58 | 2.51 | 3.70 | +0.58 | +19.33% | 5 | 1,093 | 58.40% |
| F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
| F250117C00008000 | 2024-09-13 12:34PM EDT | 8.00 | 2.79 | 2.77 | 3.30 | +0.12 | +4.49% | 7 | 204 | 58.11% |
| F250117C00009000 | 2024-09-13 2:52PM EDT | 9.00 | 1.96 | 1.73 | 1.98 | +0.05 | +2.62% | 6 | 772 | 38.77% |
| F250117C00009170 | 2024-09-13 11:50AM EDT | 9.17 | 1.72 | 1.71 | 1.88 | -0.04 | -2.27% | 2 | 13,144 | 40.04% |
| F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
| F250117C00009820 | 2024-09-13 3:36PM EDT | 9.82 | 1.33 | 1.19 | 1.44 | +0.01 | +0.76% | 5 | 18,012 | 39.26% |
| F250117C00010000 | 2024-09-13 3:40PM EDT | 10.00 | 1.24 | 1.10 | 1.28 | +0.10 | +8.77% | 62 | 3,054 | 36.91% |
| F250117C00011000 | 2024-09-13 3:48PM EDT | 11.00 | 0.71 | 0.71 | 0.72 | +0.01 | +1.43% | 876 | 21,601 | 34.13% |
| F250117C00012000 | 2024-09-13 3:59PM EDT | 12.00 | 0.37 | 0.37 | 0.38 | +0.02 | +5.71% | 300 | 6,658 | 33.40% |
| F250117C00012170 | 2024-09-13 3:53PM EDT | 12.17 | 0.34 | 0.33 | 0.34 | +0.03 | +9.68% | 104 | 55,056 | 33.40% |
| F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 6.25% |
| F250117C00013000 | 2024-09-13 3:49PM EDT | 13.00 | 0.19 | 0.18 | 0.19 | +0.01 | +5.56% | 55 | 6,313 | 33.20% |
| F250117C00014000 | 2024-09-13 3:46PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 49 | 4,177 | 33.99% |
| F250117C00014170 | 2024-09-13 12:47PM EDT | 14.17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 38 | 75,186 | 34.18% |
| F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 12.50% |
| F250117C00014820 | 2024-09-13 1:11PM EDT | 14.82 | 0.06 | 0.05 | 0.06 | 0.00 | - | 190 | 49,720 | 34.77% |
| F250117C00015000 | 2024-09-13 1:12PM EDT | 15.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 17 | 9,774 | 35.74% |
| F250117C00016170 | 2024-09-13 12:46PM EDT | 16.17 | 0.03 | 0.03 | 0.04 | 0.00 | - | 17 | 25,307 | 38.67% |
| F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 12.50% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 25.00% |
| F250117C00019170 | 2024-09-13 3:30PM EDT | 19.17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 26 | 24,619 | 45.70% |
| F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 25.00% |
| F250117C00019820 | 2024-09-13 1:52PM EDT | 19.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 17,392 | 47.66% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 25.00% |
| F250117C00021170 | 2024-09-12 3:46PM EDT | 21.17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 5,346 | 50.00% |
| F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 25.00% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 25.00% |
| F250117C00024170 | 2024-09-13 2:35PM EDT | 24.17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 103 | 29,077 | 54.69% |
| F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 25.00% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| F250117C00026170 | 2024-09-12 9:31AM EDT | 26.17 | 0.14 | 0.00 | 0.02 | 0.00 | - | 1 | 2,289 | 59.38% |
| F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 25.00% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
| F250117C00029170 | 2024-09-12 9:31AM EDT | 29.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,746 | 60.94% |
| F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 50.00% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002170 | 2024-09-11 9:35AM EDT | 2.17 | 0.06 | 0.00 | 0.04 | 0.00 | - | 20 | 4,074 | 126.56% |
| F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
| F250117P00004170 | 2024-09-11 9:36AM EDT | 4.17 | 0.03 | 0.00 | 0.09 | 0.00 | - | 11 | 8,349 | 87.50% |
| F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 50.00% |
| F250117P00004820 | 2024-09-10 3:11PM EDT | 4.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 3,055 | 63.28% |
| F250117P00005000 | 2024-09-13 9:50AM EDT | 5.00 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 5 | 285 | 63.28% |
| F250117P00006000 | 2024-09-13 3:03PM EDT | 6.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 15 | 357 | 54.30% |
| F250117P00007000 | 2024-09-13 11:25AM EDT | 7.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 17 | 202 | 47.85% |
| F250117P00007170 | 2024-09-10 12:14PM EDT | 7.17 | 0.09 | 0.06 | 0.08 | 0.00 | - | 10 | 46,963 | 47.07% |
| F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
| F250117P00008000 | 2024-09-13 2:10PM EDT | 8.00 | 0.13 | 0.11 | 0.13 | 0.00 | - | 21 | 516 | 41.60% |
| F250117P00009000 | 2024-09-13 10:18AM EDT | 9.00 | 0.25 | 0.25 | 0.26 | -0.03 | -10.71% | 1 | 2,695 | 37.01% |
| F250117P00009170 | 2024-09-13 3:03PM EDT | 9.17 | 0.30 | 0.28 | 0.30 | -0.01 | -3.23% | 51 | 100,276 | 36.82% |
| F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 6.25% |
| F250117P00009820 | 2024-09-13 2:58PM EDT | 9.82 | 0.49 | 0.46 | 0.48 | -0.02 | -3.92% | 98 | 94,986 | 35.25% |
| F250117P00010000 | 2024-09-13 3:39PM EDT | 10.00 | 0.54 | 0.53 | 0.54 | -0.02 | -3.57% | 76 | 12,312 | 34.77% |
| F250117P00011000 | 2024-09-13 3:49PM EDT | 11.00 | 1.01 | 0.99 | 1.01 | -0.02 | -1.94% | 125 | 14,973 | 33.35% |
| F250117P00012000 | 2024-09-11 9:52AM EDT | 12.00 | 1.90 | 1.64 | 1.71 | 0.00 | - | 200 | 1,786 | 34.28% |
| F250117P00012170 | 2024-09-13 1:15PM EDT | 12.17 | 1.81 | 1.77 | 1.83 | -0.06 | -3.21% | 2 | 114,353 | 33.89% |
| F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 0.00% |
| F250117P00013000 | 2024-09-10 1:30PM EDT | 13.00 | 2.84 | 2.28 | 2.52 | 0.00 | - | 19 | 3,576 | 34.38% |
| F250117P00014000 | 2024-09-12 12:12PM EDT | 14.00 | 3.48 | 3.35 | 3.45 | 0.00 | - | 18 | 35 | 37.31% |
| F250117P00014170 | 2024-09-12 1:55PM EDT | 14.17 | 3.61 | 3.50 | 3.60 | 0.00 | - | 2 | 31,235 | 36.91% |
| F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
| F250117P00014820 | 2024-09-13 12:10PM EDT | 14.82 | 4.18 | 3.15 | 4.25 | -0.42 | -9.13% | 22 | 11,991 | 40.82% |
| F250117P00015000 | 2024-08-23 3:39PM EDT | 15.00 | 3.79 | 4.30 | 4.45 | 0.00 | - | 108 | 108 | 43.65% |
| F250117P00016170 | 2024-09-04 9:32AM EDT | 16.17 | 5.06 | 5.45 | 5.70 | 0.00 | - | 2 | 1,455 | 56.54% |
| F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019170 | 2024-09-10 10:50AM EDT | 19.17 | 8.80 | 7.45 | 8.95 | 0.00 | - | 1 | 3,420 | 88.09% |
| F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 0.00% |
| F250117P00019820 | 2024-09-06 12:14PM EDT | 19.82 | 9.25 | 8.65 | 9.20 | 0.00 | - | 3 | 415 | 58.40% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250117P00021170 | 2024-06-20 9:40AM EDT | 21.17 | 9.55 | 6.85 | 7.80 | 0.00 | - | 1 | 0 | 0.00% |
| F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024170 | 2024-07-12 3:50PM EDT | 24.17 | 10.15 | 13.75 | 14.80 | 0.00 | - | 2 | 0 | 126.95% |
| F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 0.00% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026170 | 2024-08-12 10:06AM EDT | 26.17 | 16.30 | 15.95 | 16.05 | 0.00 | - | 3 | 3 | 118.36% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029170 | 2024-08-07 12:49PM EDT | 29.17 | 19.25 | 18.55 | 18.65 | 0.00 | - | 900 | 3 | 92.97% |
| F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 0.00% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.