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 comprapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241018C00005000 | 2024-09-17 9:33AM EDT | 2024-10-18 | 5.80 | 5.25 | 6.65 | 0.00 | - | 1 | 4 | 364.84% |
| F241025C00005000 | 2024-09-26 2:42PM EDT | 2024-10-25 | 5.75 | 4.70 | 7.35 | 0.00 | - | - | 1 | 317.58% |
| F241220C00005000 | 2024-10-02 3:48PM EDT | 2024-12-20 | 5.52 | 5.45 | 6.75 | 0.00 | - | 6 | 25 | 175.39% |
| F250117C00005000 | 2024-10-04 12:45PM EDT | 2025-01-17 | 5.55 | 5.25 | 5.85 | -0.42 | -7.04% | 2 | 29 | 120.90% |
| F250321C00005000 | 2024-10-02 1:42PM EDT | 2025-03-21 | 5.55 | 4.95 | 6.85 | 0.00 | - | 1 | 32 | 100.59% |
| F250620C00005000 | 2024-10-02 3:56PM EDT | 2025-06-20 | 5.50 | 5.25 | 6.25 | 0.00 | - | 4 | 168 | 67.77% |
| F250919C00005000 | 2024-09-19 3:52PM EDT | 2025-09-19 | 6.00 | 4.95 | 5.85 | 0.00 | - | 10 | 13 | 66.21% |
| F251219C00005000 | 2024-10-03 3:49PM EDT | 2025-12-19 | 5.45 | 4.65 | 5.70 | 0.00 | - | 21 | 106 | 47.85% |
| F260116C00005000 | 2024-10-04 12:18PM EDT | 2026-01-16 | 5.59 | 5.50 | 5.90 | +0.09 | +1.64% | 18 | 261 | 60.16% |
| F261218C00005000 | 2024-10-02 3:56PM EDT | 2026-12-18 | 5.50 | 5.05 | 6.25 | 0.00 | - | 30 | 128 | 59.86% |
| F270115C00005000 | 2024-10-04 2:45PM EDT | 2027-01-15 | 5.60 | 5.50 | 5.70 | +0.20 | +3.70% | 16 | 91 | 34.77% |
Opciones de ventapor11 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241011P00005000 | 2024-09-17 10:42AM EDT | 2024-10-11 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 218.75% |
| F241018P00005000 | 2024-09-17 10:07AM EDT | 2024-10-18 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 1 | 168.75% |
| F241101P00005000 | 2024-09-25 2:38PM EDT | 2024-11-01 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 1 | 137.50% |
| F241220P00005000 | 2024-08-09 9:46AM EDT | 2024-12-20 | 0.02 | 0.00 | 0.38 | 0.00 | - | 30 | 244 | 126.17% |
| F250117P00005000 | 2024-10-02 2:18PM EDT | 2025-01-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 325 | 65.63% |
| F250321P00005000 | 2024-08-28 9:49AM EDT | 2025-03-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 174 | 360 | 57.81% |
| F250620P00005000 | 2024-09-27 1:51PM EDT | 2025-06-20 | 0.06 | 0.05 | 0.08 | 0.00 | - | 20 | 640 | 53.52% |
| F250919P00005000 | 2024-10-04 11:52AM EDT | 2025-09-19 | 0.08 | 0.07 | 0.15 | -0.01 | -11.11% | 2 | 51 | 51.56% |
| F251219P00005000 | 2024-10-04 11:46AM EDT | 2025-12-19 | 0.13 | 0.11 | 0.17 | +0.02 | +18.18% | 4 | 186 | 51.17% |
| F260116P00005000 | 2024-09-27 3:57PM EDT | 2026-01-16 | 0.13 | 0.00 | 0.18 | 0.00 | - | 1 | 133 | 50.39% |
| F261218P00005000 | 2024-09-25 3:49PM EDT | 2026-12-18 | 0.32 | 0.00 | 1.88 | 0.00 | - | 62 | 49 | 69.09% |
| F270115P00005000 | 2024-09-30 11:34AM EDT | 2027-01-15 | 0.28 | 0.27 | 0.35 | 0.00 | - | 2 | 52 | 46.09% |
© 2024 Yahoo. Todos los derechos reservados.