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:
Precio de ejercicio:12.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00012000 | 2024-07-26 3:57PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 5,428 | 4,990 | 42.97% |
| F240809C00012000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 2,195 | 2,433 | 36.13% |
| F240816C00012000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 3,263 | 16,214 | 30.86% |
| F240823C00012000 | 2024-07-26 3:59PM EDT | 2024-08-23 | 0.10 | 0.09 | 0.12 | -0.05 | -33.33% | 1,156 | 2,266 | 31.45% |
| F240830C00012000 | 2024-07-26 3:51PM EDT | 2024-08-30 | 0.13 | 0.12 | 0.15 | -0.04 | -23.53% | 745 | 1,292 | 30.86% |
| F240906C00012000 | 2024-07-26 3:58PM EDT | 2024-09-06 | 0.16 | 0.14 | 0.16 | -0.05 | -23.81% | 443 | - | 29.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 6.25% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 3.13% |
| F250321C00012000 | 2024-07-26 3:50PM EDT | 2025-03-21 | 0.86 | 0.83 | 0.92 | 0.00 | - | 708 | 818 | 34.52% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 1.56% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 1.56% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 1.56% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 1.56% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00012000 | 2024-07-26 3:30PM EDT | 2024-08-02 | 0.84 | 0.81 | 0.96 | +0.05 | +6.33% | 2,076 | 7,662 | 52.34% |
| F240809P00012000 | 2024-07-26 3:42PM EDT | 2024-08-09 | 0.98 | 0.96 | 1.01 | -0.04 | -3.92% | 262 | 2,981 | 52.34% |
| F240816P00012000 | 2024-07-26 3:57PM EDT | 2024-08-16 | 0.99 | 0.98 | 1.05 | -0.06 | -5.71% | 512 | 21,432 | 50.00% |
| F240823P00012000 | 2024-07-26 3:33PM EDT | 2024-08-23 | 1.02 | 0.98 | 1.09 | -0.05 | -4.67% | 100 | 1,549 | 46.88% |
| F240830P00012000 | 2024-07-26 3:32PM EDT | 2024-08-30 | 1.02 | 0.81 | 1.15 | -0.03 | -2.86% | 226 | 141 | 46.68% |
| F240906P00012000 | 2024-07-26 2:55PM EDT | 2024-09-06 | 1.06 | 0.83 | 1.28 | -0.04 | -3.64% | 11 | - | 51.76% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.00% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.00% |
| F250321P00012000 | 2024-07-26 1:31PM EDT | 2025-03-21 | 1.62 | 1.63 | 1.70 | -0.03 | -1.82% | 18 | 177 | 33.69% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.