U.S. markets open in 5 hours 59 minutes
F S&P 500
5,334.75 +3.00 (+0.06%) F Dow Jones
39,959.00 +15.00 (+0.04%) F Nasdaq
18,754.25 -8.75 (-0.05%) E-mini Russell 2000 Index Futur
2,112.30 +2.40 (+0.11%) Petróleo
79.29 -0.51 (-0.64%) Oro
2,419.20 -19.30 (-0.79%)
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:9.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00009820 | 2024-05-20 9:30AM EDT | 2024-06-21 | 2.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240719C00009820 | 2024-05-14 9:57AM EDT | 2024-07-19 | 2.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240920C00009820 | 2024-05-17 3:43PM EDT | 2024-09-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| F241220C00009820 | 2024-05-20 2:18PM EDT | 2024-12-20 | 2.70 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| F250117C00009820 | 2024-05-20 3:42PM EDT | 2025-01-17 | 2.76 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| F250620C00009820 | 2024-05-20 1:29PM EDT | 2025-06-20 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F251219C00009820 | 2024-05-20 1:33PM EDT | 2025-12-19 | 3.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F260116C00009820 | 2024-05-20 1:13PM EDT | 2026-01-16 | 3.31 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F261218C00009820 | 2024-05-20 3:14PM EDT | 2026-12-18 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00009820 | 2024-05-20 2:14PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240719P00009820 | 2024-05-17 12:38PM EDT | 2024-07-19 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F240920P00009820 | 2024-05-20 2:51PM EDT | 2024-09-20 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| F241220P00009820 | 2024-05-20 2:09PM EDT | 2024-12-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| F250117P00009820 | 2024-05-20 3:07PM EDT | 2025-01-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| F250620P00009820 | 2024-05-20 3:13PM EDT | 2025-06-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 6.25% |
| F251219P00009820 | 2024-05-17 2:35PM EDT | 2025-12-19 | 0.87 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| F260116P00009820 | 2024-05-20 3:11PM EDT | 2026-01-16 | 0.95 | 0.00 | 0.00 | 0.00 | - | 8,556 | 0 | 3.13% |
| F261218P00009820 | 2024-05-20 3:11PM EDT | 2026-12-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 2,504 | 0 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.