Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 03:26PM EDT. Mercado abierto.
Precio de ejercicio:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00009000 | 2024-09-18 2:30PM EDT | 2024-09-20 | 2.18 | 2.07 | 2.16 | +0.30 | +15.96% | 84 | 956 | 159.38% |
| F240927C00009000 | 2024-09-18 2:00PM EDT | 2024-09-27 | 2.15 | 2.02 | 2.19 | +0.25 | +13.16% | 6 | 48 | 82.81% |
| F241004C00009000 | 2024-09-18 12:21PM EDT | 2024-10-04 | 2.03 | 2.11 | 2.20 | +0.14 | +7.41% | 4 | 12 | 78.13% |
| F241011C00009000 | 2024-09-16 10:08AM EDT | 2024-10-11 | 1.88 | 2.16 | 2.20 | 0.00 | - | 16 | 16 | 70.70% |
| F241018C00009000 | 2024-09-18 12:53PM EDT | 2024-10-18 | 2.08 | 2.08 | 2.38 | +0.13 | +6.67% | 6 | 150 | 69.92% |
| F241025C00009000 | 2024-09-18 2:01PM EDT | 2024-10-25 | 2.25 | 1.87 | 2.33 | +0.34 | +17.80% | 4 | 2 | 75.20% |
| F241101C00009000 | 2024-09-17 9:35AM EDT | 2024-11-01 | 2.10 | 1.87 | 2.32 | 0.00 | - | 1 | 2 | 68.16% |
| F241220C00009000 | 2024-09-18 2:39PM EDT | 2024-12-20 | 2.34 | 2.27 | 2.41 | +0.30 | +14.71% | 84 | 2,519 | 53.32% |
| F250117C00009000 | 2024-09-18 1:32PM EDT | 2025-01-17 | 2.30 | 2.21 | 2.36 | +0.20 | +9.52% | 2 | 789 | 43.85% |
| F250321C00009000 | 2024-09-18 2:32PM EDT | 2025-03-21 | 2.50 | 2.35 | 2.49 | +0.26 | +11.61% | 1 | 480 | 41.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00009000 | 2024-09-17 11:39AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,305 | 106.25% |
| F240927P00009000 | 2024-09-18 12:43PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 615 | 56.25% |
| F241004P00009000 | 2024-09-18 2:07PM EDT | 2024-10-04 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 10 | 144 | 52.34% |
| F241011P00009000 | 2024-09-18 1:38PM EDT | 2024-10-11 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 1 | 40 | 50.39% |
| F241018P00009000 | 2024-09-18 2:42PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 873 | 40.63% |
| F241025P00009000 | 2024-09-17 10:00AM EDT | 2024-10-25 | 0.04 | 0.00 | 0.70 | 0.00 | - | 1 | 167 | 84.38% |
| F241220P00009000 | 2024-09-18 2:07PM EDT | 2024-12-20 | 0.14 | 0.12 | 0.15 | -0.03 | -16.67% | 49 | 14,813 | 38.87% |
| F250117P00009000 | 2024-09-18 2:38PM EDT | 2025-01-17 | 0.17 | 0.16 | 0.18 | -0.04 | -19.05% | 14 | 2,693 | 36.33% |
| F250321P00009000 | 2024-09-18 12:26PM EDT | 2025-03-21 | 0.33 | 0.28 | 0.33 | -0.02 | -5.71% | 66 | 20,560 | 37.31% |
© 2024 Yahoo. Todos los derechos reservados.