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:
Precio de ejercicio:9.00
Opciones de comprapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00009000 | 2024-07-26 12:04PM EDT | 2024-08-02 | 2.29 | 2.15 | 2.30 | +0.07 | +3.15% | 31 | 97 | 100.00% |
| F240809C00009000 | 2024-07-26 9:52AM EDT | 2024-08-09 | 2.00 | 1.75 | 2.28 | -1.15 | -36.51% | - | - | 89.45% |
| F240816C00009000 | 2024-07-25 3:35PM EDT | 2024-08-16 | 2.25 | 2.00 | 2.59 | 0.00 | - | 27 | 65 | 76.17% |
| F240823C00009000 | 2024-07-26 12:44PM EDT | 2024-08-23 | 2.36 | 1.26 | 2.43 | -0.64 | -21.33% | 1 | - | 87.11% |
| F240830C00009000 | 2024-07-25 12:38PM EDT | 2024-08-30 | 2.51 | 1.99 | 2.30 | 0.00 | - | 1 | 3 | 59.77% |
| F240906C00009000 | 2024-07-25 12:21PM EDT | 2024-09-06 | 2.41 | 2.07 | 2.28 | 0.00 | - | - | - | 51.56% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
| F250321C00009000 | 2024-07-26 1:25PM EDT | 2025-03-21 | 2.62 | 2.50 | 2.62 | +0.07 | +2.75% | 11 | 59 | 37.99% |
Opciones de ventapor2 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00009000 | 2024-07-26 12:46PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.02 | 0.00 | - | 796 | 776 | 79.69% |
| F240809P00009000 | 2024-07-26 1:55PM EDT | 2024-08-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 49 | - | 60.16% |
| F240816P00009000 | 2024-07-26 2:43PM EDT | 2024-08-16 | 0.02 | 0.02 | 0.08 | -0.01 | -33.33% | 65 | 623 | 62.89% |
| F240823P00009000 | 2024-07-26 1:41PM EDT | 2024-08-23 | 0.02 | 0.02 | 0.06 | -0.02 | -50.00% | 43 | - | 51.56% |
| F240830P00009000 | 2024-07-26 1:42PM EDT | 2024-08-30 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 56 | - | 46.09% |
| F240906P00009000 | 2024-07-26 3:12PM EDT | 2024-09-06 | 0.04 | 0.00 | 0.55 | -0.01 | -20.00% | 13 | - | 74.80% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
| F250321P00009000 | 2024-07-26 1:36PM EDT | 2025-03-21 | 0.40 | 0.37 | 0.50 | -0.02 | -4.76% | 45 | 65 | 40.82% |
© 2024 Yahoo. Todos los derechos reservados.