U.S. markets closed
F S&P 500
5,059.50 -7.50 (-0.15%) F Dow Jones
37,981.00 -12.00 (-0.03%) F Nasdaq
17,514.75 -56.50 (-0.32%) E-mini Russell 2000 Index Futur
1,982.90 -2.70 (-0.14%) Petróleo
81.13 -0.80 (-0.98%) Oro
2,297.50 -5.40 (-0.23%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 4.25 | 6.45 | 0.00 | - | 1 | 2 | 171.48% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 3.90 | 6.25 | 0.00 | - | 1 | 1 | 196.48% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 2.68 | 4.95 | 0.00 | - | - | 1 | 171.09% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 2.30 | 3.50 | 0.00 | - | 2 | 1 | 100.39% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 10.00 | 2.35 | 1.72 | 2.90 | -0.65 | -21.67% | 1 | 7 | 73.05% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 1.29 | 1.91 | 0.00 | - | 15 | 25 | 72.66% |
| F240524C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 1.26 | 1.16 | 1.41 | -0.47 | -27.17% | 10 | 147 | 58.20% |
| F240524C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.75 | 0.73 | 0.77 | -0.52 | -40.94% | 39 | 147 | 29.30% |
| F240524C00012000 | 2024-04-30 3:46PM EDT | 12.00 | 0.45 | 0.40 | 0.43 | -0.37 | -45.12% | 73 | 437 | 28.32% |
| F240524C00012500 | 2024-04-30 3:49PM EDT | 12.50 | 0.22 | 0.20 | 0.21 | -0.22 | -50.00% | 544 | 1,167 | 28.42% |
| F240524C00013000 | 2024-04-30 3:18PM EDT | 13.00 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 862 | 2,500 | 29.88% |
| F240524C00013500 | 2024-04-30 3:27PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 228 | 1,736 | 32.03% |
| F240524C00014000 | 2024-04-30 3:53PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 77 | 2,155 | 35.16% |
| F240524C00014500 | 2024-04-30 12:25PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 929 | 39.06% |
| F240524C00015000 | 2024-04-30 10:48AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 314 | 44.53% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 45.31% |
| F240524C00016000 | 2024-04-30 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 221 | 50.00% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 50.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 6 | 73.44% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 78.13% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 81.25% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 20 | 85.94% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 23 | 117.19% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 75.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 61 | 68.75% |
| F240524P00009000 | 2024-04-11 3:56PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 41 | 59.38% |
| F240524P00009500 | 2024-04-29 10:51AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 76 | 50.00% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 308 | 46.88% |
| F240524P00010500 | 2024-04-30 1:36PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 41 | 39.84% |
| F240524P00011000 | 2024-04-30 3:16PM EDT | 11.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 15 | 237 | 36.52% |
| F240524P00011500 | 2024-04-30 3:44PM EDT | 11.50 | 0.16 | 0.16 | 0.17 | +0.10 | +166.67% | 149 | 763 | 34.57% |
| F240524P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.36 | 0.34 | 0.36 | +0.21 | +140.00% | 197 | 3,256 | 34.96% |
| F240524P00012500 | 2024-04-30 3:37PM EDT | 12.50 | 0.61 | 0.63 | 0.71 | +0.27 | +79.41% | 88 | 712 | 41.02% |
| F240524P00013000 | 2024-04-30 3:41PM EDT | 13.00 | 1.00 | 1.02 | 1.07 | +0.32 | +47.06% | 1,017 | 1,389 | 42.19% |
| F240524P00013500 | 2024-04-30 1:02PM EDT | 13.50 | 1.43 | 1.46 | 1.61 | +0.44 | +44.44% | 13 | 78 | 57.23% |
| F240524P00014000 | 2024-04-30 9:32AM EDT | 14.00 | 1.70 | 1.94 | 2.30 | +0.25 | +17.24% | 3 | 55 | 68.36% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 14.50 | 2.10 | 1.32 | 2.72 | +0.41 | +24.26% | 2 | 18 | 88.09% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 2.78 | 3.30 | 0.00 | - | 1 | 10 | 76.56% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 2.98 | 3.55 | +0.49 | +17.75% | 1 | 2 | 85.35% |
© 2024 Yahoo. Todos los derechos reservados.