U.S. markets closed
F S&P 500
5,018.00 -31.00 (-0.61%) F Dow Jones
37,801.00 -206.00 (-0.54%) F Nasdaq
17,419.25 -128.00 (-0.73%) E-mini Russell 2000 Index Futur
1,943.80 -14.30 (-0.73%) Petróleo
83.70 +0.97 (+1.17%) Oro
2,398.90 +0.90 (+0.04%)
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 junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-04-18 9:34AM EDT | 2.17 | 9.90 | 9.45 | 10.85 | -1.40 | -12.39% | 1 | 6 | 121.09% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-04-17 11:39AM EDT | 4.17 | 8.00 | 7.75 | 8.10 | 0.00 | - | 1 | 46 | 50.00% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-04-03 10:32AM EDT | 4.82 | 8.75 | 7.20 | 8.30 | 0.00 | - | 3 | 510 | 82.72% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-04-18 2:16PM EDT | 7.17 | 4.92 | 4.90 | 7.10 | -0.08 | -1.60% | 4 | 937 | 73.97% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-04-18 11:29AM EDT | 9.17 | 3.45 | 3.35 | 3.50 | +0.05 | +1.47% | 2 | 21,341 | 36.91% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-04-18 1:10PM EDT | 9.82 | 2.95 | 2.73 | 3.45 | -0.11 | -3.59% | 2 | 2,188 | 46.05% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-04-18 11:44AM EDT | 11.17 | 2.20 | 2.00 | 2.39 | +0.05 | +2.33% | 7 | 3,610 | 38.38% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-04-18 11:06AM EDT | 14.17 | 0.96 | 0.94 | 1.01 | -0.04 | -4.00% | 292 | 23,818 | 33.42% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-04-18 11:22AM EDT | 14.82 | 0.85 | 0.79 | 0.85 | +0.02 | +2.41% | 8 | 6,346 | 33.40% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-04-18 10:04AM EDT | 16.17 | 0.57 | 0.55 | 0.59 | -0.01 | -1.72% | 3 | 6,807 | 33.40% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-04-16 11:49AM EDT | 19.17 | 0.26 | 0.25 | 0.27 | 0.00 | - | 1 | 2,339 | 33.84% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-04-17 11:01AM EDT | 19.82 | 0.23 | 0.21 | 0.23 | 0.00 | - | 2 | 3,003 | 33.99% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-04-15 12:02PM EDT | 21.17 | 0.20 | 0.14 | 0.18 | 0.00 | - | 25 | 1,175 | 34.96% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-04-18 3:20PM EDT | 24.17 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 31 | 27,884 | 36.82% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-04-18 3:45PM EDT | 29.82 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 37 | 1,156 | 38.28% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Opciones de ventapor20 de junio de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-04-01 9:37AM EDT | 2.17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2 | 6,841 | 77.34% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-04-18 9:34AM EDT | 4.17 | 0.09 | 0.05 | 0.13 | 0.00 | - | 196 | 1,321 | 59.38% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-04-17 9:39AM EDT | 4.82 | 0.10 | 0.10 | 0.13 | -0.01 | -9.09% | 200 | 3,412 | 54.69% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-04-12 12:29PM EDT | 7.17 | 0.26 | 0.26 | 0.29 | +0.02 | +8.33% | 2 | 3,598 | 43.36% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-04-17 9:34AM EDT | 9.17 | 0.62 | 0.62 | 0.65 | 0.00 | - | 1 | 21,939 | 38.09% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-04-18 2:12PM EDT | 9.82 | 0.84 | 0.80 | 0.84 | +0.04 | +5.00% | 1 | 17,708 | 37.11% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-04-18 11:26AM EDT | 11.17 | 1.27 | 1.28 | 1.33 | -0.03 | -2.31% | 5 | 45,072 | 34.89% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.20% |
| F250620P00014170 | 2024-04-12 1:26PM EDT | 14.17 | 2.75 | 2.95 | 3.05 | 0.00 | - | 1 | 7,257 | 32.06% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-04-09 2:40PM EDT | 14.82 | 2.61 | 3.40 | 3.50 | 0.00 | - | 1 | 1,067 | 31.15% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-04-09 11:36AM EDT | 16.17 | 3.50 | 4.45 | 4.65 | 0.00 | - | 244 | 1,874 | 32.28% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 7.20 | 8.45 | 0.00 | - | 2 | 0 | 60.06% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 38.77% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 68.58% |
| F250620P00021170 | 2024-03-18 12:07AM EDT | 21.17 | 10.84 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 61.30% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 66.02% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 38.67% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.