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:
Golpe:11.82
Opciones de comprapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-04-26 3:50PM EDT | 2024-05-17 | 1.00 | 0.98 | 1.03 | -0.25 | -20.00% | 89 | 17,969 | 29.69% |
| F240621C00011820 | 2024-04-26 3:58PM EDT | 2024-06-21 | 1.16 | 1.05 | 1.17 | -0.25 | -17.73% | 318 | 16,866 | 28.91% |
| F240719C00011820 | 2024-04-26 3:45PM EDT | 2024-07-19 | 1.29 | 1.15 | 1.29 | -0.03 | -2.27% | 280 | 2,970 | 29.79% |
| F240920C00011820 | 2024-04-26 12:53PM EDT | 2024-09-20 | 1.60 | 1.48 | 1.63 | +0.06 | +3.90% | 27 | 7,738 | 34.62% |
| F241220C00011820 | 2024-04-26 1:33PM EDT | 2024-12-20 | 1.91 | 1.79 | 1.84 | +0.01 | +0.53% | 48 | 2,335 | 32.81% |
| F251219C00011820 | 2024-04-26 1:51PM EDT | 2025-12-19 | 2.62 | 2.33 | 2.60 | -0.07 | -2.60% | 5 | 3,052 | 33.23% |
| F260116C00011820 | 2024-04-26 3:27PM EDT | 2026-01-16 | 2.66 | 2.36 | 2.70 | -0.02 | -0.75% | 3 | 9,489 | 34.08% |
| F261218C00011820 | 2024-04-26 1:21PM EDT | 2026-12-18 | 3.15 | 2.91 | 3.15 | 0.00 | - | 14 | 1,440 | 33.42% |
Opciones de ventapor3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-04-26 3:56PM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 12,456 | 26,930 | 35.55% |
| F240621P00011820 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.25 | +0.05 | +26.32% | 1,144 | 32,740 | 32.13% |
| F240719P00011820 | 2024-04-26 3:50PM EDT | 2024-07-19 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 522 | 11,370 | 30.76% |
| F240920P00011820 | 2024-04-26 3:11PM EDT | 2024-09-20 | 0.56 | 0.59 | 0.61 | +0.01 | +1.82% | 133 | 31,976 | 32.91% |
| F241220P00011820 | 2024-04-26 3:45PM EDT | 2024-12-20 | 0.87 | 0.86 | 0.89 | +0.03 | +3.57% | 599 | 12,398 | 33.40% |
| F251219P00011820 | 2024-04-26 1:20PM EDT | 2025-12-19 | 1.59 | 1.54 | 1.64 | +0.03 | +1.92% | 260 | 37,735 | 33.42% |
| F260116P00011820 | 2024-04-26 3:32PM EDT | 2026-01-16 | 1.62 | 1.55 | 1.68 | -0.09 | -5.26% | 9 | 19,041 | 33.33% |
| F261218P00011820 | 2024-04-26 9:32AM EDT | 2026-12-18 | 2.10 | 2.07 | 2.19 | +0.06 | +2.94% | 2 | 13,015 | 33.59% |
© 2024 Yahoo. Todos los derechos reservados.