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 comprapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250321C00003000 | 2024-08-30 3:55PM EDT | 3.00 | 8.25 | 7.15 | 8.65 | 0.00 | - | 1 | 0 | 158.98% |
| F250321C00005000 | 2024-10-02 1:42PM EDT | 5.00 | 5.55 | 4.95 | 6.85 | 0.00 | - | 1 | 32 | 100.59% |
| F250321C00006000 | 2024-10-03 9:49AM EDT | 6.00 | 4.50 | 4.40 | 5.25 | 0.00 | - | 10 | 184 | 74.02% |
| F250321C00007000 | 2024-09-25 12:43PM EDT | 7.00 | 3.50 | 2.53 | 3.95 | 0.00 | - | 1 | 33 | 66.80% |
| F250321C00008000 | 2024-10-04 11:59AM EDT | 8.00 | 2.54 | 2.62 | 2.79 | -0.06 | -2.31% | 1 | 320 | 41.60% |
| F250321C00009000 | 2024-10-04 12:02PM EDT | 9.00 | 1.92 | 1.88 | 1.95 | +0.09 | +4.92% | 6 | 624 | 36.72% |
| F250321C00010000 | 2024-10-04 1:37PM EDT | 10.00 | 1.27 | 1.23 | 1.32 | +0.06 | +4.96% | 156 | 4,222 | 36.33% |
| F250321C00011000 | 2024-10-04 3:14PM EDT | 11.00 | 0.79 | 0.77 | 0.81 | +0.04 | +5.33% | 44 | 9,274 | 34.67% |
| F250321C00012000 | 2024-10-04 3:41PM EDT | 12.00 | 0.46 | 0.44 | 0.47 | +0.02 | +4.55% | 2,035 | 8,118 | 33.89% |
| F250321C00013000 | 2024-10-04 3:38PM EDT | 13.00 | 0.26 | 0.25 | 0.27 | +0.01 | +4.00% | 16 | 10,413 | 33.89% |
| F250321C00014000 | 2024-10-04 3:45PM EDT | 14.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 12 | 2,842 | 34.57% |
| F250321C00015000 | 2024-10-04 3:00PM EDT | 15.00 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 22 | 4,931 | 34.77% |
| F250321C00016000 | 2024-10-04 9:50AM EDT | 16.00 | 0.05 | 0.04 | 0.07 | -0.01 | -16.67% | 2 | 652 | 37.31% |
| F250321C00017000 | 2024-10-04 1:15PM EDT | 17.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 8 | 669 | 38.87% |
| F250321C00018000 | 2024-10-04 9:38AM EDT | 18.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 6 | 300 | 41.02% |
| F250321C00019000 | 2024-10-02 2:41PM EDT | 19.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 5 | 647 | 42.19% |
| F250321C00020000 | 2024-09-20 2:33PM EDT | 20.00 | 0.06 | 0.01 | 0.03 | 0.00 | - | 11 | 456 | 45.31% |
| F250321C00021000 | 2024-09-10 9:33AM EDT | 21.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 482 | 48.05% |
| F250321C00022000 | 2024-09-20 1:11PM EDT | 22.00 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 5 | 56 | 50.39% |
Opciones de ventapor21 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250321P00005000 | 2024-08-28 9:49AM EDT | 5.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 174 | 360 | 57.81% |
| F250321P00006000 | 2024-10-01 9:53AM EDT | 6.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 10 | 804 | 51.17% |
| F250321P00007000 | 2024-10-03 12:49PM EDT | 7.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 2,144 | 46.48% |
| F250321P00008000 | 2024-10-03 12:49PM EDT | 8.00 | 0.21 | 0.20 | 0.23 | -0.04 | -16.00% | 3 | 5,191 | 42.19% |
| F250321P00009000 | 2024-10-04 1:40PM EDT | 9.00 | 0.43 | 0.40 | 0.43 | -0.03 | -6.52% | 28 | 33,204 | 39.06% |
| F250321P00010000 | 2024-10-04 3:43PM EDT | 10.00 | 0.76 | 0.74 | 0.77 | -0.09 | -10.59% | 13,206 | 20,837 | 37.11% |
| F250321P00011000 | 2024-10-04 10:28AM EDT | 11.00 | 1.32 | 1.25 | 1.30 | -0.04 | -2.94% | 1 | 5,714 | 36.82% |
| F250321P00012000 | 2024-10-03 10:07AM EDT | 12.00 | 2.02 | 1.76 | 1.99 | 0.00 | - | 1 | 817 | 37.31% |
| F250321P00013000 | 2024-09-25 10:23AM EDT | 13.00 | 2.88 | 2.41 | 2.81 | 0.00 | - | 3 | 798 | 38.87% |
| F250321P00014000 | 2024-09-25 1:57PM EDT | 14.00 | 3.70 | 3.55 | 4.10 | 0.00 | - | 2 | 473 | 58.40% |
| F250321P00015000 | 2024-08-27 9:33AM EDT | 15.00 | 4.03 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| F250321P00016000 | 2024-09-30 12:38PM EDT | 16.00 | 5.55 | 5.45 | 6.55 | 0.00 | - | 2 | 14 | 66.99% |
| F250321P00017000 | 2024-08-12 2:50PM EDT | 17.00 | 7.25 | 6.50 | 6.65 | 0.00 | - | - | 876 | 53.91% |
| F250321P00018000 | 2024-08-12 2:50PM EDT | 18.00 | 9.30 | 6.75 | 8.65 | 0.00 | - | 440 | 836 | 61.43% |
| F250321P00019000 | 2024-08-12 2:50PM EDT | 19.00 | 8.80 | 7.50 | 8.65 | 0.00 | - | 470 | 941 | 62.21% |
| F250321P00020000 | 2024-07-25 9:45AM EDT | 20.00 | 8.70 | 7.90 | 9.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.