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 comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2.82 | 10.00 | 9.10 | 11.20 | 0.00 | - | 3 | 4 | 162.89% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-02-23 10:31AM EDT | 3.82 | 8.35 | 7.15 | 11.05 | 0.00 | - | 4 | 4 | 121.88% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 4.82 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
| F240920C00005000 | 2024-02-07 10:32AM EDT | 5.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
| F240920C00006820 | 2024-04-24 9:48AM EDT | 6.82 | 6.15 | 5.15 | 6.60 | 0.00 | - | 3 | 7 | 109.96% |
| F240920C00007000 | 2024-02-08 10:44AM EDT | 7.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240920C00007820 | 2024-04-26 3:44PM EDT | 7.82 | 5.00 | 4.25 | 6.05 | +0.75 | +17.65% | 2 | 61 | 60.55% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 8.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F240920C00008820 | 2024-04-23 11:15AM EDT | 8.82 | 4.20 | 2.22 | 4.30 | 0.00 | - | 2 | 21 | 58.79% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 9.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F240920C00009820 | 2024-04-26 1:52PM EDT | 9.82 | 3.12 | 2.88 | 3.85 | +0.02 | +0.65% | 30 | 651 | 71.88% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F240920C00010820 | 2024-04-26 2:15PM EDT | 10.82 | 2.31 | 2.09 | 2.46 | -0.04 | -1.70% | 69 | 1,029 | 41.41% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 11.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F240920C00011820 | 2024-04-26 12:53PM EDT | 11.82 | 1.60 | 1.48 | 1.63 | +0.06 | +3.90% | 27 | 7,738 | 34.62% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F240920C00012820 | 2024-04-26 3:54PM EDT | 12.82 | 0.99 | 0.95 | 0.98 | -0.15 | -13.16% | 575 | 18,841 | 30.71% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.78% |
| F240920C00013820 | 2024-04-26 3:08PM EDT | 13.82 | 0.62 | 0.58 | 0.59 | -0.11 | -15.07% | 73 | 14,595 | 30.47% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 14.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 3.13% |
| F240920C00014820 | 2024-04-26 3:45PM EDT | 14.82 | 0.33 | 0.31 | 0.34 | -0.10 | -23.26% | 400 | 13,226 | 30.42% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 15.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F240920C00015820 | 2024-04-26 3:57PM EDT | 15.82 | 0.19 | 0.18 | 0.20 | -0.05 | -20.83% | 43 | 4,566 | 31.06% |
| F240920C00016000 | 2024-02-14 4:35PM EDT | 16.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 121 | 763 | 12.50% |
| F240920C00016820 | 2024-04-26 3:53PM EDT | 16.82 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 98 | 2,178 | 31.84% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 17.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F240920C00017820 | 2024-04-25 3:21PM EDT | 17.82 | 0.07 | 0.06 | 0.07 | 0.00 | - | 1,005 | 1,482 | 32.42% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 12.50% |
| F240920C00018820 | 2024-04-25 2:32PM EDT | 18.82 | 0.05 | 0.03 | 0.05 | 0.00 | - | 5 | 838 | 34.18% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 12.50% |
| F240920C00019820 | 2024-04-25 3:46PM EDT | 19.82 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 1,399 | 36.33% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 20.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 12.50% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 98.44% |
| F240920P00003820 | 2024-03-13 2:57PM EDT | 3.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 6 | 79.69% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 4.82 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 71.88% |
| F240920P00005000 | 2024-02-12 12:14PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 47 | 546 | 25.00% |
| F240920P00005820 | 2024-03-12 2:11PM EDT | 5.82 | 0.04 | 0.02 | 0.04 | 0.00 | - | 5 | 404 | 62.50% |
| F240920P00006000 | 2024-02-06 11:24AM EDT | 6.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 182 | 402 | 25.00% |
| F240920P00006820 | 2024-04-25 3:34PM EDT | 6.82 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 380 | 52.34% |
| F240920P00007000 | 2024-02-12 1:06PM EDT | 7.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 566 | 25.00% |
| F240920P00007820 | 2024-04-26 11:14AM EDT | 7.82 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 1,000 | 11,384 | 46.88% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 8.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F240920P00008820 | 2024-04-26 9:36AM EDT | 8.82 | 0.11 | 0.08 | 0.11 | +0.03 | +37.50% | 6 | 11,283 | 42.58% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 9.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F240920P00009820 | 2024-04-26 12:36PM EDT | 9.82 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 27,353 | 36.91% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 10.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F240920P00010820 | 2024-04-26 3:25PM EDT | 10.82 | 0.30 | 0.31 | 0.33 | -0.01 | -3.23% | 42 | 16,816 | 34.57% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 11.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F240920P00011820 | 2024-04-26 3:11PM EDT | 11.82 | 0.56 | 0.59 | 0.61 | +0.01 | +1.82% | 133 | 31,976 | 32.91% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 12.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F240920P00012820 | 2024-04-26 3:58PM EDT | 12.82 | 1.03 | 1.02 | 1.05 | +0.07 | +7.29% | 241 | 8,238 | 31.98% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 13.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F240920P00013820 | 2024-04-26 3:01PM EDT | 13.82 | 1.59 | 1.61 | 1.88 | -0.06 | -3.64% | 20 | 6,884 | 38.77% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
| F240920P00014820 | 2024-04-19 12:33PM EDT | 14.82 | 2.27 | 2.36 | 2.50 | -0.78 | -25.57% | 22 | 1,842 | 35.25% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 15.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F240920P00015820 | 2024-04-15 1:26PM EDT | 15.82 | 3.70 | 3.20 | 3.40 | 0.00 | - | 2 | 1,496 | 38.67% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-04-26 9:45AM EDT | 16.82 | 4.15 | 4.15 | 4.50 | -0.15 | -3.49% | 266 | 1,449 | 49.02% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-04-26 9:39AM EDT | 17.82 | 5.20 | 4.50 | 5.60 | -0.17 | -3.17% | 170 | 204 | 58.79% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-04-05 10:42AM EDT | 18.82 | 5.72 | 6.10 | 7.20 | 0.00 | - | 1 | 2 | 66.11% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 19.82 | 6.75 | 7.10 | 7.90 | 0.00 | - | 4 | 2 | 64.65% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 20.00 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 80.47% |
© 2024 Yahoo. Todos los derechos reservados.