U.S. markets open in 8 hours 35 minutes
F S&P 500
5,361.25 +33.25 (+0.62%) F Dow Jones
39,845.00 +62.00 (+0.16%) F Nasdaq
18,965.25 +178.50 (+0.95%) E-mini Russell 2000 Index Futur
2,097.30 +8.20 (+0.39%) Petróleo
77.03 -0.54 (-0.70%) Oro
2,375.10 -17.80 (-0.74%)
Ford Motor Company (F)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:02PM EDT
Fuera de horario:
Opciones de comprapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240614C00009000 | 2024-05-21 12:58PM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240614C00010000 | 2024-05-22 2:55PM EDT | 10.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F240614C00010500 | 2024-05-22 2:23PM EDT | 10.50 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240614C00011000 | 2024-05-22 9:49AM EDT | 11.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00011500 | 2024-05-22 2:32PM EDT | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F240614C00012000 | 2024-05-22 3:31PM EDT | 12.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| F240614C00012500 | 2024-05-22 3:55PM EDT | 12.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 472 | 0 | 6.25% |
| F240614C00013000 | 2024-05-22 3:32PM EDT | 13.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 12.50% |
| F240614C00013500 | 2024-05-22 3:13PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| F240614C00014000 | 2024-05-21 9:52AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F240614C00014500 | 2024-05-21 10:31AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 25.00% |
| F240614C00015500 | 2024-05-20 12:43PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opciones de ventapor14 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-07 11:51AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 0 | 25.00% |
| F240614P00009500 | 2024-05-22 11:41AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| F240614P00010000 | 2024-05-22 2:47PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| F240614P00010500 | 2024-05-22 3:22PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| F240614P00011000 | 2024-05-22 2:25PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| F240614P00011500 | 2024-05-22 3:41PM EDT | 11.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 6.25% |
| F240614P00012000 | 2024-05-22 3:20PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.39% |
| F240614P00012500 | 2024-05-22 2:26PM EDT | 12.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 0.00% |
| F240614P00013000 | 2024-05-21 10:17AM EDT | 13.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240614P00013500 | 2024-05-22 12:10PM EDT | 13.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614P00014000 | 2024-05-21 10:05AM EDT | 14.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.