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:5.00
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00005000 | 2024-08-23 10:30AM EDT | 2024-09-20 | 6.10 | 4.90 | 7.25 | 0.00 | - | 1 | 16 | 559.38% |
| F240927C00005000 | 2024-09-06 11:18AM EDT | 2024-09-27 | 5.65 | 5.55 | 8.10 | 0.00 | - | 5 | 5 | 603.13% |
| F241018C00005000 | 2024-09-17 9:33AM EDT | 2024-10-18 | 5.80 | 5.60 | 7.55 | 0.00 | - | 1 | 4 | 296.48% |
| F241220C00005000 | 2024-09-18 9:38AM EDT | 2024-12-20 | 6.00 | 5.90 | 6.95 | +0.25 | +4.35% | 1 | 72 | 152.93% |
| F250117C00005000 | 2024-09-16 3:45PM EDT | 2025-01-17 | 5.84 | 5.90 | 6.95 | 0.00 | - | 3 | 28 | 134.18% |
| F250321C00005000 | 2024-09-18 9:49AM EDT | 2025-03-21 | 6.06 | 5.10 | 6.65 | +0.37 | +6.50% | 1 | 21 | 127.15% |
| F250620C00005000 | 2024-09-18 2:29PM EDT | 2025-06-20 | 6.20 | 5.05 | 6.95 | +0.35 | +5.98% | 5 | 168 | 122.27% |
| F250919C00005000 | 2024-09-16 2:14PM EDT | 2025-09-19 | 5.85 | 5.95 | 6.30 | 0.00 | - | 2 | 3 | 55.66% |
| F251219C00005000 | 2024-09-13 9:31AM EDT | 2025-12-19 | 5.77 | 5.95 | 6.75 | 0.00 | - | 2 | 63 | 65.04% |
| F260116C00005000 | 2024-09-12 10:57AM EDT | 2026-01-16 | 5.62 | 5.00 | 6.25 | 0.00 | - | 2 | 182 | 57.23% |
| F261218C00005000 | 2024-09-18 9:59AM EDT | 2026-12-18 | 6.01 | 4.95 | 6.35 | +0.06 | +1.01% | 3 | 79 | 48.54% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00005000 | 2024-08-07 10:40AM EDT | 2024-09-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 350.00% |
| F240927P00005000 | 2024-08-12 9:31AM EDT | 2024-09-27 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 206.25% |
| F241220P00005000 | 2024-08-09 9:46AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.38 | 0.00 | - | 30 | 244 | 117.97% |
| F250117P00005000 | 2024-09-16 12:28PM EDT | 2025-01-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 295 | 63.28% |
| F250321P00005000 | 2024-08-28 9:49AM EDT | 2025-03-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 174 | 360 | 57.03% |
| F250620P00005000 | 2024-08-30 9:40AM EDT | 2025-06-20 | 0.05 | 0.05 | 0.07 | 0.00 | - | 200 | 615 | 53.13% |
| F250919P00005000 | 2024-09-10 11:05AM EDT | 2025-09-19 | 0.09 | 0.00 | 2.16 | 0.00 | - | - | 50 | 111.62% |
| F251219P00005000 | 2024-09-18 11:36AM EDT | 2025-12-19 | 0.13 | 0.07 | 0.20 | +0.04 | +44.44% | 14 | 86 | 54.20% |
| F260116P00005000 | 2024-08-30 9:38AM EDT | 2026-01-16 | 0.14 | 0.00 | 0.17 | 0.00 | - | 200 | 132 | 50.39% |
| F261218P00005000 | 2024-09-18 11:43AM EDT | 2026-12-18 | 0.29 | 0.00 | 0.33 | -0.01 | -3.33% | 6 | 11 | 46.88% |
© 2024 Yahoo. Todos los derechos reservados.