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:9.82
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-04-24 3:56PM EDT | 2024-05-17 | 3.15 | 2.89 | 4.00 | 0.00 | - | 3 | 1,221 | 141.99% |
| F240621C00009820 | 2024-04-26 10:04AM EDT | 2024-06-21 | 3.15 | 2.88 | 3.10 | +0.08 | +2.61% | 50 | 7,271 | 55.27% |
| F240719C00009820 | 2024-04-26 10:07AM EDT | 2024-07-19 | 3.23 | 2.61 | 3.50 | +0.10 | +3.19% | 11 | 72 | 74.51% |
| F240920C00009820 | 2024-04-26 1:52PM EDT | 2024-09-20 | 3.12 | 2.88 | 3.85 | +0.02 | +0.65% | 30 | 651 | 71.88% |
| F241220C00009820 | 2024-04-26 10:35AM EDT | 2024-12-20 | 3.45 | 3.20 | 3.25 | +0.25 | +7.81% | 24 | 1,252 | 34.28% |
| F250117C00009820 | 2024-04-26 3:40PM EDT | 2025-01-17 | 3.30 | 3.05 | 3.30 | 0.00 | - | 26 | 18,478 | 34.47% |
| F250620C00009820 | 2024-04-25 11:00AM EDT | 2025-06-20 | 3.30 | 3.45 | 3.55 | 0.00 | - | 14 | 2,170 | 34.67% |
| F251219C00009820 | 2024-04-26 12:29PM EDT | 2025-12-19 | 3.79 | 3.45 | 3.80 | +0.01 | +0.26% | 9 | 4,037 | 34.45% |
| F260116C00009820 | 2024-04-26 3:30PM EDT | 2026-01-16 | 3.83 | 3.70 | 4.05 | +0.13 | +3.51% | 313 | 4,886 | 38.77% |
| F261218C00009820 | 2024-04-25 3:41PM EDT | 2026-12-18 | 4.20 | 3.55 | 4.15 | 0.00 | - | 7 | 875 | 32.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-04-26 11:47AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 5 | 10,345 | 56.25% |
| F240621P00009820 | 2024-04-26 3:45PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 276 | 44,754 | 43.75% |
| F240719P00009820 | 2024-04-25 3:04PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 690 | 37.11% |
| F240920P00009820 | 2024-04-26 12:36PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 27,353 | 36.91% |
| F241220P00009820 | 2024-04-26 2:21PM EDT | 2024-12-20 | 0.32 | 0.31 | 0.34 | 0.00 | - | 12 | 2,032 | 36.82% |
| F250117P00009820 | 2024-04-26 3:36PM EDT | 2025-01-17 | 0.35 | 0.34 | 0.37 | -0.03 | -7.89% | 194 | 99,519 | 36.04% |
| F250620P00009820 | 2024-04-26 1:31PM EDT | 2025-06-20 | 0.59 | 0.61 | 0.65 | -0.01 | -1.67% | 5 | 17,783 | 36.57% |
| F251219P00009820 | 2024-04-26 1:19PM EDT | 2025-12-19 | 0.89 | 0.86 | 0.91 | -0.02 | -2.20% | 200 | 27,276 | 36.18% |
| F260116P00009820 | 2024-04-26 11:31AM EDT | 2026-01-16 | 0.92 | 0.90 | 0.95 | -0.03 | -3.16% | 161 | 21,894 | 36.18% |
| F261218P00009820 | 2024-04-26 2:38PM EDT | 2026-12-18 | 1.32 | 1.32 | 1.37 | -0.03 | -2.22% | 12 | 409 | 36.01% |
© 2024 Yahoo. Todos los derechos reservados.