Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:4.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 6.95 | 9.00 | 0.00 | - | 1 | 1 | 162.50% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 2024-06-21 | 7.95 | 7.05 | 8.00 | 0.00 | - | 2 | 59 | 123.44% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 0.00% |
| F241220C00004820 | 2024-04-03 11:51AM EDT | 2024-12-20 | 8.71 | 7.90 | 9.40 | 0.00 | - | 6 | 4 | 127.15% |
| F250117C00004820 | 2024-04-25 1:21PM EDT | 2025-01-17 | 7.97 | 6.05 | 8.70 | -0.03 | -0.38% | 3 | 349 | 123.63% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 2025-06-20 | 7.30 | 7.60 | 9.70 | 0.00 | - | 10 | 519 | 95.70% |
| F251219C00004820 | 2024-04-22 12:28PM EDT | 2025-12-19 | 8.00 | 7.85 | 8.65 | 0.00 | - | 10 | 172 | 59.86% |
| F260116C00004820 | 2024-04-26 11:58AM EDT | 2026-01-16 | 8.07 | 7.65 | 8.40 | +0.08 | +1.00% | 1 | 1,676 | 66.60% |
| F261218C00004820 | 2024-04-24 10:29AM EDT | 2026-12-18 | 8.50 | 7.80 | 8.10 | 0.00 | - | 4 | 385 | 38.97% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 2,740 | 106.25% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 85.94% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 71.88% |
| F241220P00004820 | 2024-04-17 11:05AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 371 | 61.33% |
| F250117P00004820 | 2024-04-25 9:32AM EDT | 2025-01-17 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 2,998 | 59.38% |
| F250620P00004820 | 2024-04-25 9:42AM EDT | 2025-06-20 | 0.08 | 0.06 | 0.10 | +0.01 | +14.29% | 200 | 3,677 | 53.52% |
| F251219P00004820 | 2024-04-25 3:32PM EDT | 2025-12-19 | 0.18 | 0.12 | 0.26 | 0.00 | - | 5 | 21,738 | 54.10% |
| F260116P00004820 | 2024-04-26 10:08AM EDT | 2026-01-16 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 198 | 17,297 | 50.78% |
| F261218P00004820 | 2024-04-22 9:32AM EDT | 2026-12-18 | 0.33 | 0.30 | 0.33 | 0.00 | - | 1 | 83 | 49.61% |
© 2024 Yahoo. Todos los derechos reservados.