Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 01:01PM EDT. Mercado abierto.
Golpe:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00013000 | 2024-04-25 12:46PM EDT | 2024-04-26 | 0.07 | 0.05 | 0.07 | -0.37 | -86.05% | 12,793 | 61,222 | 42.19% |
| F240503C00013000 | 2024-04-25 12:42PM EDT | 2024-05-03 | 0.17 | 0.17 | 0.17 | -0.29 | -63.04% | 4,949 | 11,542 | 33.59% |
| F240510C00013000 | 2024-04-25 12:33PM EDT | 2024-05-10 | 0.21 | 0.21 | 0.21 | -0.30 | -58.82% | 1,241 | 5,617 | 29.10% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 3.13% |
| F240524C00013000 | 2024-04-25 12:39PM EDT | 2024-05-24 | 0.32 | 0.30 | 0.33 | -0.24 | -42.86% | 308 | 2,100 | 29.69% |
| F240531C00013000 | 2024-04-25 12:46PM EDT | 2024-05-31 | 0.35 | 0.33 | 0.35 | -0.24 | -40.68% | 133 | 1,055 | 27.93% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 1.56% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 1.56% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.78% |
| F241220C00013000 | 2024-04-25 12:22PM EDT | 2024-12-20 | 1.23 | 1.23 | 1.26 | -0.16 | -11.51% | 422 | 20,084 | 33.06% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00013000 | 2024-04-25 12:28PM EDT | 2024-04-26 | 0.31 | 0.27 | 0.29 | -0.13 | -29.55% | 2,953 | 15,640 | 38.28% |
| F240503P00013000 | 2024-04-25 12:37PM EDT | 2024-05-03 | 0.39 | 0.39 | 0.38 | -0.15 | -27.78% | 1,994 | 5,045 | 30.47% |
| F240510P00013000 | 2024-04-25 11:58AM EDT | 2024-05-10 | 0.56 | 0.53 | 0.57 | -0.03 | -5.08% | 33 | 1,136 | 41.21% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.00% |
| F240524P00013000 | 2024-04-25 10:22AM EDT | 2024-05-24 | 0.66 | 0.62 | 0.64 | -0.05 | -7.04% | 11 | 1,378 | 34.96% |
| F240531P00013000 | 2024-04-25 12:41PM EDT | 2024-05-31 | 0.66 | 0.65 | 0.68 | -0.07 | -9.59% | 29 | 61 | 33.99% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-04-24 3:24PM EDT | 2024-12-20 | 1.44 | 1.45 | 1.46 | +0.02 | +1.41% | 195 | 4,389 | 32.28% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.