Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:08PM EDT. Mercado abierto.
Golpe:12.00
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00012000 | 2024-04-26 1:51PM EDT | 2024-04-26 | 0.86 | 0.84 | 0.89 | -0.18 | -17.31% | 628 | 4,092 | 95.31% |
| F240503C00012000 | 2024-04-26 1:42PM EDT | 2024-05-03 | 0.93 | 0.90 | 0.92 | -0.12 | -11.43% | 240 | 3,313 | 48.05% |
| F240510C00012000 | 2024-04-26 1:07PM EDT | 2024-05-10 | 0.94 | 0.89 | 0.93 | -0.08 | -7.84% | 70 | 540 | 36.52% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240524C00012000 | 2024-04-26 12:41PM EDT | 2024-05-24 | 0.96 | 0.93 | 0.97 | -0.02 | -2.04% | 40 | 432 | 30.47% |
| F240531C00012000 | 2024-04-26 1:22PM EDT | 2024-05-31 | 0.99 | 0.96 | 1.00 | -0.10 | -9.17% | 95 | 496 | 29.88% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00012000 | 2024-04-26 1:41PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 432 | 21,266 | 68.75% |
| F240503P00012000 | 2024-04-26 1:49PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.03 | 0.00 | - | 710 | 4,289 | 35.16% |
| F240510P00012000 | 2024-04-26 1:51PM EDT | 2024-05-10 | 0.08 | 0.07 | 0.08 | +0.02 | +40.00% | 344 | 3,637 | 34.96% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 6.25% |
| F240524P00012000 | 2024-04-26 1:41PM EDT | 2024-05-24 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 176 | 2,240 | 31.45% |
| F240531P00012000 | 2024-04-26 1:23PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 88 | 1,145 | 31.45% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 6.25% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 3.13% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 3.13% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 1.56% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.