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 comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-08-14 11:22AM EDT | 2.82 | 7.20 | 8.15 | 8.70 | 0.00 | - | 19 | 21 | 64.45% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-08-27 9:32AM EDT | 4.82 | 6.35 | 4.85 | 8.80 | 0.00 | - | 10 | 839 | 70.02% |
| F260116C00005000 | 2024-08-30 11:43AM EDT | 5.00 | 6.14 | 6.20 | 6.35 | -0.11 | -1.76% | 3 | 137 | 49.51% |
| F260116C00007820 | 2024-08-29 3:02PM EDT | 7.82 | 3.65 | 3.65 | 3.80 | 0.00 | - | 6 | 2,173 | 35.94% |
| F260116C00008000 | 2024-08-27 1:58PM EDT | 8.00 | 3.59 | 2.98 | 3.65 | 0.00 | - | 10 | 186 | 35.35% |
| F260116C00009820 | 2024-08-30 3:28PM EDT | 9.82 | 2.35 | 2.25 | 2.45 | +0.07 | +3.07% | 19 | 6,412 | 34.33% |
| F260116C00010000 | 2024-08-30 1:34PM EDT | 10.00 | 2.17 | 2.10 | 2.34 | -0.06 | -2.69% | 2 | 2,540 | 34.08% |
| F260116C00011820 | 2024-08-30 2:30PM EDT | 11.82 | 1.39 | 1.35 | 1.42 | -0.02 | -1.42% | 171 | 20,298 | 32.03% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 1.56% |
| F260116C00014820 | 2024-08-30 3:17PM EDT | 14.82 | 0.59 | 0.56 | 0.61 | -0.03 | -4.84% | 32 | 24,385 | 31.54% |
| F260116C00015000 | 2024-08-30 10:20AM EDT | 15.00 | 0.55 | 0.54 | 0.59 | 0.00 | - | 91 | 5,614 | 31.79% |
| F260116C00016820 | 2024-08-30 9:43AM EDT | 16.82 | 0.33 | 0.31 | 0.38 | 0.00 | - | 20 | 13,934 | 32.57% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-08-30 3:56PM EDT | 19.82 | 0.17 | 0.15 | 0.20 | +0.01 | +6.25% | 100 | 13,185 | 33.99% |
| F260116C00020000 | 2024-08-29 1:28PM EDT | 20.00 | 0.18 | 0.14 | 0.22 | 0.00 | - | 1 | 42 | 35.16% |
| F260116C00021820 | 2024-08-30 2:16PM EDT | 21.82 | 0.11 | 0.11 | 0.14 | -0.01 | -8.33% | 116 | 20,539 | 35.06% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-08-28 2:50PM EDT | 24.82 | 0.09 | 0.06 | 0.10 | 0.00 | - | 205 | 15,932 | 37.50% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-08-30 9:58AM EDT | 2.82 | 0.05 | 0.03 | 0.20 | -0.01 | -16.67% | 200 | 2,685 | 74.80% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-08-30 9:57AM EDT | 4.82 | 0.13 | 0.05 | 0.18 | +0.01 | +8.33% | 204 | 14,253 | 53.13% |
| F260116P00005000 | 2024-08-22 1:50PM EDT | 5.00 | 0.14 | 0.00 | 0.26 | -0.01 | -6.67% | 200 | 92 | 56.45% |
| F260116P00007820 | 2024-08-29 3:50PM EDT | 7.82 | 0.51 | 0.46 | 0.54 | 0.00 | - | 21 | 33,656 | 39.55% |
| F260116P00008000 | 2024-08-30 3:42PM EDT | 8.00 | 0.55 | 0.50 | 0.58 | -0.01 | -1.79% | 1 | 9,517 | 39.11% |
| F260116P00009820 | 2024-08-30 11:31AM EDT | 9.82 | 1.11 | 1.04 | 1.13 | -0.02 | -1.77% | 200 | 60,388 | 35.45% |
| F260116P00010000 | 2024-08-30 10:22AM EDT | 10.00 | 1.14 | 1.14 | 1.20 | -0.05 | -4.20% | 1 | 29,183 | 35.16% |
| F260116P00011820 | 2024-08-30 3:54PM EDT | 11.82 | 2.04 | 1.99 | 2.11 | -0.06 | -2.86% | 1 | 29,825 | 33.20% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F260116P00014820 | 2024-08-26 1:40PM EDT | 14.82 | 4.20 | 4.05 | 4.25 | 0.00 | - | 30 | 12,533 | 31.79% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-07-26 12:37PM EDT | 16.82 | 5.20 | 4.85 | 7.50 | 0.00 | - | 2 | 977 | 64.65% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-08-12 9:31AM EDT | 19.82 | 9.45 | 8.35 | 9.00 | 0.00 | - | 1 | 164 | 40.04% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-07-09 1:37PM EDT | 21.82 | 8.88 | 11.05 | 12.25 | 0.00 | - | 1 | 4 | 61.13% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-16 10:13AM EDT | 24.82 | 12.53 | 11.60 | 14.00 | 0.00 | - | 10 | 0 | 49.71% |
© 2024 Yahoo. Todos los derechos reservados.