U.S. markets open in 8 hours 21 minutes
F S&P 500
5,256.25 -27.75 (-0.53%) F Dow Jones
38,204.00 -320.00 (-0.83%) F Nasdaq
18,680.50 -122.25 (-0.65%) E-mini Russell 2000 Index Futur
2,035.10 -6.50 (-0.32%) Petróleo
79.16 -0.07 (-0.09%) Oro
2,333.50 -7.70 (-0.33%)
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 comprapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00005000 | 2024-05-29 2:54PM EDT | 5.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240531C00007000 | 2024-05-28 10:41AM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531C00008500 | 2024-05-20 12:22PM EDT | 8.50 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240531C00009000 | 2024-05-28 11:34AM EDT | 9.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240531C00009500 | 2024-05-28 9:39AM EDT | 9.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240531C00010000 | 2024-05-29 2:07PM EDT | 10.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240531C00010500 | 2024-05-29 3:29PM EDT | 10.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| F240531C00011000 | 2024-05-29 3:46PM EDT | 11.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| F240531C00011500 | 2024-05-29 3:57PM EDT | 11.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 11,016 | 0 | 0.00% |
| F240531C00012000 | 2024-05-29 3:54PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,446 | 0 | 12.50% |
| F240531C00012500 | 2024-05-29 3:23PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 630 | 0 | 25.00% |
| F240531C00013000 | 2024-05-29 3:13PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 50.00% |
| F240531C00013500 | 2024-05-29 10:06AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| F240531C00014000 | 2024-05-29 3:02PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F240531C00014500 | 2024-05-17 3:58PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 50.00% |
| F240531C00015000 | 2024-05-28 9:32AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240531C00015500 | 2024-05-21 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 181.25% |
| F240531C00016500 | 2024-05-14 9:31AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240531C00017000 | 2024-05-22 3:48PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Opciones de ventapor31 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00008000 | 2024-05-23 10:45AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240531P00009000 | 2024-05-03 10:07AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240531P00009500 | 2024-05-28 3:20PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240531P00010000 | 2024-05-29 10:58AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240531P00010500 | 2024-05-29 10:15AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240531P00011000 | 2024-05-29 3:52PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| F240531P00011500 | 2024-05-29 3:59PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 12,808 | 0 | 3.13% |
| F240531P00012000 | 2024-05-29 3:49PM EDT | 12.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1,541 | 0 | 0.00% |
| F240531P00012500 | 2024-05-29 3:56PM EDT | 12.50 | 0.96 | 0.00 | 0.00 | 0.00 | - | 328 | 0 | 0.00% |
| F240531P00013000 | 2024-05-29 2:25PM EDT | 13.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| F240531P00013500 | 2024-05-28 2:25PM EDT | 13.50 | 1.82 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| F240531P00014000 | 2024-05-29 1:05PM EDT | 14.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531P00014500 | 2024-05-29 9:45AM EDT | 14.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531P00015000 | 2024-05-29 3:45PM EDT | 15.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240531P00015500 | 2024-05-23 10:38AM EDT | 15.50 | 3.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 5.05 | 5.65 | 0.00 | - | 1 | 2 | 412.50% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.