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 comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-07-26 12:23PM EDT | 5.00 | 6.27 | 5.80 | 6.35 | -0.53 | -7.79% | 4 | 4 | 420.31% |
| F240802C00006500 | 2024-07-25 10:25AM EDT | 6.50 | 4.82 | 3.65 | 4.75 | 0.00 | - | - | - | 240.63% |
| F240802C00007500 | 2024-07-25 3:51PM EDT | 7.50 | 3.65 | 2.93 | 3.75 | -0.30 | -7.59% | - | - | 185.94% |
| F240802C00008000 | 2024-07-25 10:31AM EDT | 8.00 | 3.30 | 2.83 | 3.25 | 0.00 | - | 11 | 11 | 160.94% |
| F240802C00008500 | 2024-07-26 11:08AM EDT | 8.50 | 2.75 | 2.28 | 2.90 | -0.85 | -23.61% | 43 | 0 | 194.53% |
| F240802C00009000 | 2024-07-26 12:04PM EDT | 9.00 | 2.29 | 2.15 | 2.30 | +0.07 | +3.15% | 31 | 97 | 100.00% |
| F240802C00009500 | 2024-07-26 10:12AM EDT | 9.50 | 1.66 | 1.65 | 1.76 | -0.11 | -6.21% | 4 | 5 | 67.19% |
| F240802C00010000 | 2024-07-26 3:59PM EDT | 10.00 | 1.22 | 1.17 | 1.24 | -0.01 | -0.81% | 146 | 115 | 65.63% |
| F240802C00010500 | 2024-07-26 3:36PM EDT | 10.50 | 0.77 | 0.72 | 0.75 | +0.02 | +2.67% | 906 | 421 | 46.88% |
| F240802C00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 6,492 | 2,511 | 34.38% |
| F240802C00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 12,073 | 10,078 | 35.16% |
| F240802C00012000 | 2024-07-26 3:57PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 5,428 | 4,990 | 42.97% |
| F240802C00012500 | 2024-07-26 3:58PM EDT | 12.50 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 1,442 | 2,690 | 53.13% |
| F240802C00013000 | 2024-07-26 3:43PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 350 | 4,028 | 60.94% |
| F240802C00013500 | 2024-07-26 3:59PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 465 | 2,891 | 71.88% |
| F240802C00014000 | 2024-07-26 1:26PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 501 | 5,715 | 71.88% |
| F240802C00014500 | 2024-07-26 3:23PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 10,678 | 81.25% |
| F240802C00015000 | 2024-07-26 3:21PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 2,801 | 87.50% |
| F240802C00015500 | 2024-07-26 9:46AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,057 | 96.88% |
| F240802C00016000 | 2024-07-25 3:41PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 3,101 | 106.25% |
| F240802C00016500 | 2024-07-24 3:01PM EDT | 16.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 274 | 744 | 112.50% |
| F240802C00017000 | 2024-07-25 9:34AM EDT | 17.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 289 | 121.88% |
| F240802C00017500 | 2024-07-24 3:01PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 421 | 427 | 131.25% |
| F240802C00018000 | 2024-07-24 3:22PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| F240802C00019000 | 2024-07-23 9:37AM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 9 | 150.00% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00008000 | 2024-07-26 1:58PM EDT | 8.00 | 0.01 | - | - | 0.00 | - | 3 | - | 0.00% |
| F240802P00008500 | 2024-07-26 11:07AM EDT | 8.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 3 | 1,658 | 117.19% |
| F240802P00009000 | 2024-07-26 12:46PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 776 | 79.69% |
| F240802P00009500 | 2024-07-26 3:32PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,721 | 145 | 56.25% |
| F240802P00010000 | 2024-07-26 3:52PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1,164 | 2,311 | 52.34% |
| F240802P00010500 | 2024-07-26 3:59PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 2,188 | 3,478 | 40.63% |
| F240802P00011000 | 2024-07-26 3:59PM EDT | 11.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 8,454 | 9,592 | 30.86% |
| F240802P00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.38 | 0.37 | 0.40 | -0.06 | -13.64% | 2,535 | 5,001 | 33.59% |
| F240802P00012000 | 2024-07-26 3:30PM EDT | 12.00 | 0.84 | 0.81 | 0.96 | +0.05 | +6.33% | 2,076 | 7,662 | 52.34% |
| F240802P00012500 | 2024-07-26 3:32PM EDT | 12.50 | 1.30 | 1.10 | 1.36 | +0.02 | +1.56% | 333 | 2,034 | 63.28% |
| F240802P00013000 | 2024-07-26 3:54PM EDT | 13.00 | 1.82 | 1.60 | 1.99 | +0.01 | +0.55% | 267 | 15,729 | 115.63% |
| F240802P00013500 | 2024-07-26 3:08PM EDT | 13.50 | 2.24 | 2.24 | 2.38 | -0.05 | -2.18% | 36 | 2,590 | 50.00% |
| F240802P00014000 | 2024-07-26 3:45PM EDT | 14.00 | 2.78 | 2.57 | 3.05 | -0.05 | -1.77% | 155 | 3,127 | 50.00% |
| F240802P00014500 | 2024-07-26 3:24PM EDT | 14.50 | 3.25 | 3.25 | 4.30 | 0.00 | - | 20 | 403 | 228.52% |
| F240802P00015000 | 2024-07-26 12:53PM EDT | 15.00 | 3.65 | 3.60 | 4.85 | -0.10 | -2.67% | 6 | 181 | 233.98% |
| F240802P00015500 | 2024-07-25 3:13PM EDT | 15.50 | 4.25 | 4.25 | 5.35 | 0.00 | - | 1,072 | 1 | 264.84% |
| F240802P00016000 | 2024-07-25 9:59AM EDT | 16.00 | 4.58 | 4.75 | 5.85 | 0.00 | - | 6 | 7 | 278.91% |
| F240802P00016500 | 2024-07-25 9:35AM EDT | 16.50 | 5.28 | 5.25 | 6.35 | +0.57 | +12.10% | 4 | 0 | 292.58% |
| F240802P00017000 | 2024-06-25 2:46PM EDT | 17.00 | 4.40 | 5.55 | 6.80 | 0.00 | - | 1 | 0 | 276.95% |
© 2024 Yahoo. Todos los derechos reservados.