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:14.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-04-26 3:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 153 | 48,553 | 36.72% |
| F240621C00014820 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.08 | -0.04 | -33.33% | 277 | 54,056 | 30.08% |
| F240719C00014820 | 2024-04-26 3:56PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 31 | 7,106 | 29.69% |
| F240920C00014820 | 2024-04-26 3:45PM EDT | 2024-09-20 | 0.33 | 0.31 | 0.34 | -0.10 | -23.26% | 400 | 13,226 | 30.52% |
| F241220C00014820 | 2024-04-26 2:21PM EDT | 2024-12-20 | 0.62 | 0.60 | 0.62 | -0.07 | -10.14% | 46 | 8,080 | 31.89% |
| F250117C00014820 | 2024-04-26 2:44PM EDT | 2025-01-17 | 0.70 | 0.67 | 0.69 | -0.05 | -6.67% | 74 | 47,825 | 31.89% |
| F250620C00014820 | 2024-04-26 3:23PM EDT | 2025-06-20 | 1.06 | 1.02 | 1.07 | -0.11 | -9.40% | 197 | 6,110 | 32.69% |
| F251219C00014820 | 2024-04-26 2:49PM EDT | 2025-12-19 | 1.44 | 1.38 | 1.52 | +0.07 | +5.11% | 16 | 8,883 | 34.28% |
| F260116C00014820 | 2024-04-26 3:30PM EDT | 2026-01-16 | 1.47 | 1.37 | 1.47 | +0.02 | +1.38% | 65 | 15,628 | 32.76% |
| F261218C00014820 | 2024-04-26 1:33PM EDT | 2026-12-18 | 2.05 | 1.77 | 2.12 | -0.03 | -1.44% | 76 | 2,160 | 34.30% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-04-24 1:41PM EDT | 2024-05-17 | 2.08 | 2.13 | 2.78 | 0.00 | - | 1 | 1,925 | 91.21% |
| F240621P00014820 | 2024-04-26 3:42PM EDT | 2024-06-21 | 2.14 | 1.97 | 2.67 | -0.02 | -0.93% | 10 | 11,120 | 67.29% |
| F240719P00014820 | 2024-04-25 9:56AM EDT | 2024-07-19 | 2.25 | 1.39 | 2.66 | 0.00 | - | 12 | 469 | 54.30% |
| F240920P00014820 | 2024-04-19 12:33PM EDT | 2024-09-20 | 2.27 | 2.36 | 2.50 | -0.78 | -25.57% | 22 | 1,842 | 35.35% |
| F241220P00014820 | 2024-04-16 9:47AM EDT | 2024-12-20 | 3.28 | 2.46 | 2.84 | 0.00 | - | 10 | 735 | 36.91% |
| F250117P00014820 | 2024-04-25 3:51PM EDT | 2025-01-17 | 2.63 | 2.52 | 2.81 | 0.00 | - | 4 | 15,424 | 34.18% |
| F250620P00014820 | 2024-04-23 11:36AM EDT | 2025-06-20 | 3.02 | 2.14 | 3.25 | 0.00 | - | 10 | 1,067 | 35.55% |
| F251219P00014820 | 2024-04-26 2:53PM EDT | 2025-12-19 | 3.18 | 3.20 | 3.30 | -0.03 | -0.93% | 185 | 1,556 | 30.47% |
| F260116P00014820 | 2024-04-26 9:55AM EDT | 2026-01-16 | 3.15 | 3.20 | 3.30 | 0.00 | - | 67 | 9,646 | 29.79% |
| F261218P00014820 | 2024-04-24 11:12AM EDT | 2026-12-18 | 3.67 | 3.65 | 3.75 | 0.00 | - | 2 | 26 | 29.52% |
© 2024 Yahoo. Todos los derechos reservados.