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 comprapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-04-25 1:26PM EDT | 2.82 | 9.50 | 9.55 | 10.95 | 0.00 | - | 4 | 20 | 71.29% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-04-24 10:29AM EDT | 4.82 | 8.50 | 7.80 | 8.10 | 0.00 | - | 4 | 385 | 39.06% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-04-26 2:56PM EDT | 7.82 | 5.43 | 5.10 | 5.45 | -0.12 | -2.16% | 4 | 297 | 32.18% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-04-25 3:41PM EDT | 9.82 | 4.20 | 3.55 | 4.15 | 0.00 | - | 7 | 875 | 32.96% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-04-26 1:21PM EDT | 11.82 | 3.15 | 2.91 | 3.15 | 0.00 | - | 14 | 1,440 | 33.45% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
| F261218C00014820 | 2024-04-26 1:33PM EDT | 14.82 | 2.05 | 1.77 | 2.12 | -0.03 | -1.44% | 76 | 2,160 | 34.30% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-04-26 2:49PM EDT | 16.82 | 1.44 | 1.34 | 1.59 | -0.09 | -5.88% | 14 | 3,901 | 34.06% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 3.13% |
| F261218C00019820 | 2024-04-26 1:42PM EDT | 19.82 | 0.94 | 0.87 | 0.94 | -0.02 | -2.08% | 9 | 4,426 | 32.47% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-04-24 3:59PM EDT | 21.82 | 0.70 | 0.61 | 0.71 | 0.00 | - | 5 | 318 | 32.57% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 6.25% |
| F261218C00024820 | 2024-04-26 11:32AM EDT | 24.82 | 0.55 | 0.43 | 0.47 | -0.05 | -8.33% | 8 | 381 | 32.67% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Opciones de ventapor18 de diciembre de 2026
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-04-24 12:26PM EDT | 2.82 | 0.19 | 0.14 | 0.19 | 0.00 | - | 1 | 21 | 62.31% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-04-22 9:32AM EDT | 4.82 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 83 | 49.61% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-04-26 9:48AM EDT | 7.82 | 0.79 | 0.76 | 0.80 | -0.01 | -1.25% | 1 | 582 | 39.60% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-04-26 2:38PM EDT | 9.82 | 1.32 | 1.32 | 1.37 | -0.03 | -2.22% | 12 | 409 | 36.04% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-04-26 9:32AM EDT | 11.82 | 2.10 | 2.07 | 2.19 | +0.06 | +2.94% | 2 | 13,015 | 33.62% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 1.56% |
| F261218P00014820 | 2024-04-24 11:12AM EDT | 14.82 | 3.67 | 3.65 | 3.75 | 0.00 | - | 2 | 26 | 29.52% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 16.82 | 5.75 | 4.95 | 5.10 | 0.00 | - | 1 | 75 | 27.56% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 19.82 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 24.41% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-04-19 9:37AM EDT | 21.82 | 9.76 | 7.90 | 9.45 | 0.00 | - | 7 | 74 | 27.66% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-04-26 1:31PM EDT | 24.82 | 12.05 | 11.50 | 12.65 | -0.50 | -3.98% | 1 | 1 | 35.55% |
© 2024 Yahoo. Todos los derechos reservados.