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:16.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00016820 | 2024-04-24 12:31PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 917 | 50.00% |
| F240621C00016820 | 2024-04-26 2:57PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 14 | 1,416 | 35.94% |
| F240719C00016820 | 2024-04-26 11:55AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 1,221 | 33.20% |
| F240920C00016820 | 2024-04-26 3:53PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 98 | 2,178 | 32.03% |
| F241220C00016820 | 2024-04-26 3:06PM EDT | 2024-12-20 | 0.29 | 0.27 | 0.28 | +0.01 | +3.57% | 5 | 4,470 | 32.08% |
| F251219C00016820 | 2024-04-26 1:23PM EDT | 2025-12-19 | 0.95 | 0.89 | 0.92 | -0.02 | -2.06% | 10 | 7,151 | 32.35% |
| F260116C00016820 | 2024-04-26 1:46PM EDT | 2026-01-16 | 0.98 | 0.92 | 0.97 | +0.02 | +2.08% | 19 | 5,907 | 32.45% |
| F261218C00016820 | 2024-04-26 2:49PM EDT | 2026-12-18 | 1.44 | 1.34 | 1.59 | -0.09 | -5.88% | 14 | 3,901 | 34.06% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00016820 | 2024-04-10 1:22PM EDT | 2024-05-17 | 3.85 | 4.10 | 5.20 | 0.00 | - | 6 | 6 | 148.44% |
| F240621P00016820 | 2024-04-12 10:00AM EDT | 2024-06-21 | 4.20 | 4.15 | 4.20 | 0.00 | - | 1 | 122 | 54.88% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 2024-07-19 | 3.05 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 65.14% |
| F240920P00016820 | 2024-04-26 9:45AM EDT | 2024-09-20 | 4.15 | 4.15 | 4.50 | -0.15 | -3.49% | 266 | 1,449 | 49.12% |
| F241220P00016820 | 2024-04-22 1:21PM EDT | 2024-12-20 | 4.40 | 4.20 | 4.30 | 0.00 | - | 3 | 3,740 | 31.74% |
| F251219P00016820 | 2024-04-04 10:01AM EDT | 2025-12-19 | 3.95 | 4.60 | 5.20 | 0.00 | - | 25 | 231 | 36.52% |
| F260116P00016820 | 2024-04-26 9:43AM EDT | 2026-01-16 | 4.65 | 4.20 | 5.65 | +0.40 | +9.41% | 300 | 210 | 42.70% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 2026-12-18 | 5.75 | 4.95 | 5.10 | 0.00 | - | 1 | 75 | 27.56% |
© 2024 Yahoo. Todos los derechos reservados.