U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,016.00 +10.00 (+0.02%) F Nasdaq
18,814.00 +14.75 (+0.08%) E-mini Russell 2000 Index Futur
2,108.70 +1.60 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,424.90 -1.00 (-0.04%)
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:
Precio de ejercicio:14.82
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00014820 | 2024-05-21 3:36PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 29 | 52,902 | 37.50% |
| F240719C00014820 | 2024-05-21 3:23PM EDT | 2024-07-19 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 209 | 8,159 | 32.62% |
| F240920C00014820 | 2024-05-21 3:36PM EDT | 2024-09-20 | 0.14 | 0.12 | 0.14 | -0.01 | -6.67% | 592 | 13,806 | 29.69% |
| F241220C00014820 | 2024-05-21 3:16PM EDT | 2024-12-20 | 0.32 | 0.32 | 0.34 | -0.02 | -5.88% | 596 | 9,283 | 30.47% |
| F250117C00014820 | 2024-05-21 3:56PM EDT | 2025-01-17 | 0.38 | 0.37 | 0.40 | -0.02 | -5.00% | 76 | 48,335 | 30.57% |
| F250620C00014820 | 2024-05-21 1:46PM EDT | 2025-06-20 | 0.74 | 0.70 | 0.81 | -0.06 | -7.50% | 32 | 6,840 | 33.25% |
| F251219C00014820 | 2024-05-21 3:16PM EDT | 2025-12-19 | 1.03 | 1.00 | 1.03 | -0.01 | -0.96% | 246 | 8,926 | 31.35% |
| F260116C00014820 | 2024-05-21 1:41PM EDT | 2026-01-16 | 1.08 | 1.03 | 1.09 | -0.04 | -3.57% | 54 | 16,250 | 31.62% |
| F261218C00014820 | 2024-05-21 3:41PM EDT | 2026-12-18 | 1.54 | 1.50 | 1.58 | -0.04 | -2.53% | 34 | 2,593 | 31.79% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00014820 | 2024-05-17 2:20PM EDT | 2024-06-21 | 2.57 | 2.35 | 2.89 | 0.00 | - | 97 | 5,373 | 67.97% |
| F240719P00014820 | 2024-05-20 3:42PM EDT | 2024-07-19 | 2.65 | 2.18 | 3.25 | 0.00 | - | 10 | 382 | 72.95% |
| F240920P00014820 | 2024-05-20 1:27PM EDT | 2024-09-20 | 2.70 | 2.35 | 2.89 | 0.00 | - | 2 | 1,836 | 34.28% |
| F241220P00014820 | 2024-05-21 10:54AM EDT | 2024-12-20 | 2.96 | 2.79 | 2.97 | +0.23 | +8.42% | 1 | 735 | 29.05% |
| F250117P00014820 | 2024-05-14 1:01PM EDT | 2025-01-17 | 2.61 | 2.87 | 3.35 | 0.00 | - | 20 | 15,530 | 38.97% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 2025-06-20 | 3.17 | 2.88 | 3.90 | 0.00 | - | 16 | 1,073 | 42.04% |
| F251219P00014820 | 2024-05-21 3:11PM EDT | 2025-12-19 | 3.45 | 3.35 | 3.55 | -0.35 | -9.21% | 279 | 1,634 | 28.78% |
| F260116P00014820 | 2024-05-15 9:43AM EDT | 2026-01-16 | 3.90 | 3.35 | 3.50 | +0.29 | +8.03% | 1 | 9,718 | 27.25% |
| F261218P00014820 | 2024-05-20 11:54AM EDT | 2026-12-18 | 3.74 | 2.30 | 3.95 | 0.00 | - | 2 | 38 | 27.93% |
© 2024 Yahoo. Todos los derechos reservados.