U.S. markets open in 7 hours 52 minutes
F S&P 500
5,071.75 +25.25 (+0.50%) F Dow Jones
38,214.00 +145.00 (+0.38%) F Nasdaq
17,547.25 +109.00 (+0.63%) E-mini Russell 2000 Index Futur
2,005.30 +15.60 (+0.78%) Petróleo
79.46 +0.46 (+0.58%) Oro
2,324.10 +13.10 (+0.57%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-05-01 10:21AM EDT | 7.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510C00010000 | 2024-04-30 10:27AM EDT | 10.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240510C00010500 | 2024-05-01 2:10PM EDT | 10.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240510C00011000 | 2024-05-01 10:10AM EDT | 11.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| F240510C00011500 | 2024-05-01 3:44PM EDT | 11.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| F240510C00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1,733 | 0 | 0.00% |
| F240510C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,235 | 0 | 6.25% |
| F240510C00013000 | 2024-05-01 3:55PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,497 | 0 | 12.50% |
| F240510C00013500 | 2024-05-01 3:21PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 25.00% |
| F240510C00014000 | 2024-05-01 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| F240510C00014500 | 2024-04-30 3:31PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 218.75% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| F240510P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240510P00010500 | 2024-05-01 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 521 | 0 | 25.00% |
| F240510P00011000 | 2024-05-01 2:51PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,103 | 0 | 25.00% |
| F240510P00011500 | 2024-05-01 3:51PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 384 | 0 | 12.50% |
| F240510P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 1,158 | 0 | 3.13% |
| F240510P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 484 | 0 | 0.00% |
| F240510P00013000 | 2024-05-01 3:15PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| F240510P00013500 | 2024-05-01 2:44PM EDT | 13.50 | 1.28 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510P00014000 | 2024-05-01 9:38AM EDT | 14.00 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240510P00014500 | 2024-04-30 1:42PM EDT | 14.50 | 2.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.