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:17.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00017000 | 2024-07-25 9:34AM EDT | 2024-08-02 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 289 | 121.88% |
| F240809C00017000 | 2024-07-25 3:27PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 40 | 87.50% |
| F240816C00017000 | 2024-07-26 1:42PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 824 | 76.56% |
| F240823C00017000 | 2024-07-26 1:42PM EDT | 2024-08-23 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 3 | 150 | 75.78% |
| F240830C00017000 | 2024-07-24 2:11PM EDT | 2024-08-30 | 0.04 | 0.00 | 0.25 | 0.00 | - | 1 | 49 | 92.19% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 25.00% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250321C00017000 | 2024-07-25 3:39PM EDT | 2025-03-21 | 0.13 | 0.02 | 0.14 | 0.00 | - | 27 | 125 | 36.33% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 12.50% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 2026-12-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00017000 | 2024-06-25 2:46PM EDT | 2024-08-02 | 4.40 | 5.55 | 6.80 | 0.00 | - | 1 | 0 | 276.95% |
| F240809P00017000 | 2024-07-25 9:35AM EDT | 2024-08-09 | 5.30 | 4.90 | 6.70 | 0.00 | - | - | - | 272.27% |
| F240816P00017000 | 2024-07-23 3:00PM EDT | 2024-08-16 | 3.17 | 4.90 | 6.65 | 0.00 | - | 6 | 62 | 216.99% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 2025-01-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250321P00017000 | 2024-07-23 10:28AM EDT | 2025-03-21 | 3.65 | 5.40 | 6.35 | 0.00 | - | - | 876 | 54.30% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.