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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00015000 | 2024-07-26 3:21PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 122 | 2,801 | 87.50% |
| F240809C00015000 | 2024-07-26 2:33PM EDT | 2024-08-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 10,635 | 73.44% |
| F240816C00015000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9,157 | 41,589 | 65.63% |
| F240823C00015000 | 2024-07-26 3:35PM EDT | 2024-08-23 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 149 | 3,060 | 57.03% |
| F240830C00015000 | 2024-07-26 3:55PM EDT | 2024-08-30 | 0.03 | 0.03 | 0.04 | 0.00 | - | 78 | 9,996 | 53.91% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 25.00% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 12.50% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 12.50% |
| F250321C00015000 | 2024-07-26 2:55PM EDT | 2025-03-21 | 0.23 | 0.15 | 0.26 | +0.01 | +4.55% | 538 | 258 | 34.08% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 6.25% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00015000 | 2024-07-26 12:53PM EDT | 2024-08-02 | 3.65 | 3.60 | 4.85 | -0.10 | -2.67% | 6 | 181 | 233.98% |
| F240809P00015000 | 2024-07-25 11:09AM EDT | 2024-08-09 | 3.70 | 3.80 | 4.00 | 0.00 | - | 44 | 317 | 104.69% |
| F240816P00015000 | 2024-07-26 2:22PM EDT | 2024-08-16 | 3.92 | 3.80 | 4.00 | -0.05 | -1.26% | 34 | 3,557 | 85.16% |
| F240823P00015000 | 2024-07-25 11:39AM EDT | 2024-08-23 | 3.70 | 3.85 | 4.00 | 0.00 | - | 30 | 86 | 78.52% |
| F240830P00015000 | 2024-07-25 1:25PM EDT | 2024-08-30 | 3.10 | 3.45 | 4.00 | 0.00 | - | 5 | 34 | 80.47% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250321P00015000 | 2024-07-25 10:31AM EDT | 2025-03-21 | 4.04 | 3.05 | 5.10 | +0.04 | +1.00% | 5 | 6 | 67.48% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.