Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 10:07AM EDT. Mercado abierto.
Precio de ejercicio:17.00
Opciones de comprapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241018C00017000 | 2024-08-23 2:56PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 8 | 109.38% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 25.00% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 25.00% |
| F250321C00017000 | 2024-10-04 9:33AM EDT | 2025-03-21 | 0.03 | 0.01 | 0.05 | -0.02 | -40.00% | 6 | 669 | 39.26% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 12.50% |
| F250919C00017000 | 2024-10-02 3:36PM EDT | 2025-09-19 | 0.14 | 0.04 | 0.19 | 0.00 | - | 41 | 58 | 36.23% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 12.50% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 12.50% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 2026-12-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F270115C00017000 | 2024-10-04 9:30AM EDT | 2027-01-15 | 0.50 | 0.48 | 0.58 | 0.00 | - | 4 | 103 | 32.96% |
Opciones de ventapor4 de octubre de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241004P00017000 | 2024-09-19 9:43AM EDT | 2024-10-04 | 5.95 | 6.20 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 2025-01-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250321P00017000 | 2024-08-12 2:50PM EDT | 2025-03-21 | 7.25 | 6.50 | 6.65 | 0.00 | - | - | 876 | 49.41% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F270115P00017000 | 2024-09-17 2:49PM EDT | 2027-01-15 | 6.54 | 5.90 | 7.75 | 0.00 | - | - | 52 | 45.24% |
© 2024 Yahoo. Todos los derechos reservados.