Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 12:06PM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-26 10:20AM EDT | 7.50 | 5.46 | 5.30 | 5.40 | +0.06 | +1.11% | 1 | 4 | 568.75% |
| F240426C00008500 | 2024-04-25 3:57PM EDT | 8.50 | 4.30 | 4.30 | 4.40 | 0.00 | - | 42 | 32 | 453.13% |
| F240426C00009000 | 2024-04-26 10:26AM EDT | 9.00 | 4.00 | 3.80 | 3.90 | +0.80 | +25.00% | 2 | 1 | 398.44% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 3.30 | 3.40 | 0.00 | - | 88 | 424 | 346.88% |
| F240426C00010000 | 2024-04-26 9:32AM EDT | 10.00 | 2.94 | 2.81 | 2.86 | +0.34 | +13.08% | 2 | 543 | 50.00% |
| F240426C00010500 | 2024-04-25 3:52PM EDT | 10.50 | 2.51 | 2.32 | 2.55 | 0.00 | - | 5 | 1,208 | 290.63% |
| F240426C00011000 | 2024-04-26 10:50AM EDT | 11.00 | 1.87 | 1.82 | 1.85 | -0.12 | -6.03% | 111 | 1,625 | 0.00% |
| F240426C00011500 | 2024-04-26 11:46AM EDT | 11.50 | 1.32 | 1.32 | 1.87 | -0.18 | -12.00% | 33 | 1,099 | 283.59% |
| F240426C00012000 | 2024-04-26 11:50AM EDT | 12.00 | 0.85 | 0.82 | 0.85 | -0.19 | -18.45% | 407 | 4,092 | 0.00% |
| F240426C00012500 | 2024-04-26 11:48AM EDT | 12.50 | 0.33 | 0.33 | 0.35 | -0.23 | -41.07% | 3,263 | 10,010 | 0.00% |
| F240426C00013000 | 2024-04-26 11:47AM EDT | 13.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 23,150 | 59,037 | 30.47% |
| F240426C00013500 | 2024-04-26 11:44AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 643 | 63,119 | 50.00% |
| F240426C00014000 | 2024-04-26 11:46AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 17,867 | 81.25% |
| F240426C00014500 | 2024-04-26 11:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 9,334 | 106.25% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,044 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 162.50% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 181.25% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 200.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 225.00% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 243.75% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 275.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 425.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 375.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 250.00% |
| F240426P00010000 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,632 | 212.50% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,210 | 175.00% |
| F240426P00011000 | 2024-04-26 11:46AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,562 | 137.50% |
| F240426P00011500 | 2024-04-26 11:44AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 35,111 | 106.25% |
| F240426P00012000 | 2024-04-26 11:27AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 264 | 21,266 | 68.75% |
| F240426P00012500 | 2024-04-26 11:49AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,037 | 11,393 | 39.06% |
| F240426P00013000 | 2024-04-26 11:46AM EDT | 13.00 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 10,670 | 14,272 | 42.97% |
| F240426P00013500 | 2024-04-26 11:44AM EDT | 13.50 | 0.66 | 0.65 | 0.68 | +0.21 | +46.67% | 551 | 5,096 | 73.44% |
| F240426P00014000 | 2024-04-26 11:44AM EDT | 14.00 | 1.16 | 1.14 | 1.19 | +0.17 | +17.17% | 106 | 619 | 110.94% |
| F240426P00014500 | 2024-04-25 3:33PM EDT | 14.50 | 1.52 | 1.64 | 1.69 | 0.00 | - | 14 | 169 | 143.75% |
| F240426P00015000 | 2024-04-26 11:33AM EDT | 15.00 | 2.12 | 2.16 | 2.18 | +0.08 | +3.92% | 6 | 18 | 181.25% |
| F240426P00015500 | 2024-04-26 10:32AM EDT | 15.50 | 2.48 | 2.65 | 2.69 | -0.37 | -12.98% | 1 | 27 | 212.50% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 3.15 | 3.20 | 0.00 | - | 10 | 0 | 246.88% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.60 | 3.70 | 0.00 | - | 4 | 0 | 225.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 4.10 | 4.20 | 0.00 | - | 2 | 0 | 243.75% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.60 | 4.70 | 0.00 | - | 525 | 0 | 268.75% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.60 | 5.70 | 0.00 | - | 2 | 0 | 306.25% |
© 2024 Yahoo. Todos los derechos reservados.