Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-07-19 10:12AM EDT | 2.82 | 11.50 | 7.10 | 9.65 | 0.00 | - | 1 | 23 | 167.38% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-07-25 3:22PM EDT | 4.82 | 6.39 | 6.20 | 7.55 | 0.00 | - | 31 | 866 | 70.22% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-07-26 2:21PM EDT | 7.82 | 3.73 | 3.55 | 3.75 | +0.08 | +2.19% | 87 | 2,177 | 33.11% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-07-26 3:47PM EDT | 9.82 | 2.42 | 2.30 | 2.63 | +0.02 | +0.83% | 485 | 4,823 | 36.96% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-07-26 3:59PM EDT | 11.82 | 1.48 | 1.40 | 1.48 | +0.01 | +0.68% | 623 | 13,820 | 32.08% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 1.56% |
| F260116C00014820 | 2024-07-26 3:51PM EDT | 14.82 | 0.66 | 0.68 | 0.70 | -0.04 | -5.71% | 1,736 | 21,436 | 32.37% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F260116C00016820 | 2024-07-26 3:51PM EDT | 16.82 | 0.43 | 0.41 | 0.43 | +0.01 | +2.38% | 174 | 11,030 | 32.76% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-07-26 2:28PM EDT | 19.82 | 0.25 | 0.22 | 0.25 | +0.02 | +8.70% | 562 | 12,594 | 34.67% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-07-26 2:23PM EDT | 21.82 | 0.16 | 0.13 | 0.18 | 0.00 | - | 114 | 18,996 | 35.74% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-07-26 2:11PM EDT | 24.82 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 334 | 1,993 | 36.82% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opciones de ventapor16 de enero de 2026
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-07-26 12:33PM EDT | 2.82 | 0.07 | 0.04 | 0.07 | +0.03 | +75.00% | 17 | 2,623 | 62.50% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-07-26 10:00AM EDT | 4.82 | 0.16 | 0.12 | 0.19 | -0.01 | -5.88% | 244 | 14,133 | 51.95% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-07-26 9:51AM EDT | 7.82 | 0.54 | 0.51 | 0.55 | -0.01 | -1.82% | 1,427 | 17,440 | 38.53% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-07-26 3:29PM EDT | 9.82 | 1.14 | 1.12 | 1.20 | -0.03 | -2.56% | 25,341 | 30,084 | 35.74% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-07-26 2:48PM EDT | 11.82 | 2.14 | 2.10 | 2.39 | -0.04 | -1.83% | 135 | 28,782 | 37.26% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F260116P00014820 | 2024-07-26 1:37PM EDT | 14.82 | 4.25 | 4.15 | 5.10 | 0.00 | - | 89 | 12,321 | 47.53% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-07-26 12:37PM EDT | 16.82 | 5.20 | 5.85 | 6.20 | -0.52 | -9.09% | 2 | 1,011 | 36.28% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-07-18 1:24PM EDT | 19.82 | 5.65 | 8.15 | 9.00 | 0.00 | - | 1 | 221 | 38.67% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-07-09 1:37PM EDT | 21.82 | 8.88 | 10.60 | 11.40 | 0.00 | - | 1 | 4 | 53.42% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-16 10:13AM EDT | 24.82 | 12.53 | 11.60 | 14.00 | 0.00 | - | 10 | 0 | 48.05% |
© 2024 Yahoo. Todos los derechos reservados.