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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220C00004820 | 2024-04-03 11:51AM EDT | 4.82 | 8.71 | 7.90 | 9.40 | 0.00 | - | 6 | 4 | 127.15% |
| F241220C00005000 | 2024-02-13 3:12PM EDT | 5.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00007820 | 2024-04-26 3:57PM EDT | 7.82 | 5.10 | 3.40 | 5.85 | -0.08 | -1.54% | 100 | 57 | 83.20% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 8.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220C00009820 | 2024-04-26 10:35AM EDT | 9.82 | 3.45 | 3.20 | 3.25 | +0.25 | +7.81% | 24 | 1,252 | 34.28% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F241220C00011820 | 2024-04-26 1:33PM EDT | 11.82 | 1.91 | 1.79 | 1.84 | +0.01 | +0.53% | 48 | 2,335 | 32.81% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 12.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F241220C00013000 | 2024-04-26 3:57PM EDT | 13.00 | 1.23 | 1.20 | 1.23 | -0.05 | -3.91% | 165 | 20,067 | 32.18% |
| F241220C00014820 | 2024-04-26 2:21PM EDT | 14.82 | 0.62 | 0.60 | 0.62 | -0.07 | -10.14% | 46 | 8,080 | 31.79% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 15.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F241220C00016820 | 2024-04-26 3:06PM EDT | 16.82 | 0.29 | 0.27 | 0.28 | +0.01 | +3.57% | 5 | 4,470 | 32.03% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 6.25% |
| F241220C00018000 | 2024-04-26 12:59PM EDT | 18.00 | 0.18 | 0.16 | 0.18 | -0.01 | -5.26% | 9 | 635 | 32.52% |
| F241220C00019820 | 2024-04-26 11:55AM EDT | 19.82 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 20 | 4,879 | 33.79% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F241220C00021820 | 2024-04-24 3:52PM EDT | 21.82 | 0.06 | 0.05 | 0.06 | 0.00 | - | 110 | 1,423 | 35.74% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 12.50% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220P00002820 | 2024-03-27 12:22PM EDT | 2.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 78.13% |
| F241220P00004820 | 2024-04-17 11:05AM EDT | 4.82 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 371 | 61.33% |
| F241220P00005000 | 2024-02-08 4:37PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 30 | 240 | 25.00% |
| F241220P00006000 | 2024-04-18 2:29PM EDT | 6.00 | 0.08 | 0.05 | 0.06 | 0.00 | - | - | 1 | 52.73% |
| F241220P00007820 | 2024-04-25 2:07PM EDT | 7.82 | 0.11 | 0.11 | 0.12 | 0.00 | - | 15 | 8,058 | 42.97% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 8.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F241220P00009820 | 2024-04-26 2:21PM EDT | 9.82 | 0.32 | 0.31 | 0.34 | 0.00 | - | 12 | 2,032 | 36.82% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 10.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F241220P00011820 | 2024-04-26 3:45PM EDT | 11.82 | 0.87 | 0.86 | 0.89 | +0.03 | +3.57% | 599 | 12,398 | 33.40% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 12.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 3.13% |
| F241220P00013000 | 2024-04-26 2:12PM EDT | 13.00 | 1.40 | 1.41 | 1.44 | -0.03 | -2.10% | 6 | 4,535 | 32.18% |
| F241220P00014820 | 2024-04-16 9:47AM EDT | 14.82 | 3.28 | 2.46 | 2.84 | 0.00 | - | 10 | 735 | 36.82% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 15.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F241220P00016820 | 2024-04-22 1:21PM EDT | 16.82 | 4.40 | 4.20 | 4.30 | 0.00 | - | 3 | 3,740 | 31.64% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F241220P00018000 | 2024-04-08 10:00AM EDT | 18.00 | 4.80 | 5.30 | 5.75 | 0.00 | - | 136 | 1,618 | 46.05% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 19.82 | 6.90 | 7.10 | 8.20 | 0.00 | - | 4 | 2 | 55.86% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 20.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00021820 | 2024-04-22 1:04PM EDT | 21.82 | 9.05 | 8.90 | 10.20 | 0.00 | - | 1 | 1 | 59.28% |
© 2024 Yahoo. Todos los derechos reservados.