Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:49PM EDT. Mercado abierto.
Golpe:14.00
Opciones de comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00014000 | 2024-02-14 4:51PM EDT | 2024-04-19 | 0.16 | 0.00 | 0.00 | 0.00 | - | 392 | 13,767 | 50.00% |
| F240426C00014000 | 2024-04-19 3:05PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 654 | 8,650 | 54.69% |
| F240503C00014000 | 2024-04-19 3:22PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 147 | 2,019 | 48.44% |
| F240510C00014000 | 2024-04-19 3:28PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.05 | 0.00 | - | 74 | 769 | 42.19% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 12.50% |
| F240524C00014000 | 2024-04-19 3:26PM EDT | 2024-05-24 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 11 | 599 | 37.50% |
| F240531C00014000 | 2024-04-19 2:33PM EDT | 2024-05-31 | 0.08 | 0.08 | 0.10 | 0.00 | - | 13 | 192 | 36.52% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00014000 | 2024-02-14 10:30AM EDT | 2024-04-19 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| F240426P00014000 | 2024-04-19 3:03PM EDT | 2024-04-26 | 1.90 | 1.90 | 2.20 | -0.16 | -7.77% | 11 | 650 | 98.44% |
| F240503P00014000 | 2024-04-18 11:09AM EDT | 2024-05-03 | 2.01 | 1.45 | 2.14 | 0.00 | - | 3 | 469 | 84.96% |
| F240510P00014000 | 2024-04-16 3:22PM EDT | 2024-05-10 | 2.10 | 2.01 | 2.11 | 0.00 | - | 10 | 17 | 60.74% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240524P00014000 | 2024-04-12 3:21PM EDT | 2024-05-24 | 1.73 | 1.98 | 2.30 | 0.00 | - | 4 | 13 | 54.88% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.