U.S. markets closed
F S&P 500
5,365.00 -6.25 (-0.12%) F Dow Jones
38,864.00 -65.00 (-0.17%) F Nasdaq
19,085.00 -24.75 (-0.13%) E-mini Russell 2000 Index Futur
2,031.00 -4.90 (-0.24%) Petróleo
77.82 +0.08 (+0.10%) Oro
2,324.60 -2.40 (-0.10%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621C00000500 | 2024-06-10 3:59PM EDT | 0.50 | 0.16 | 0.15 | 0.17 | -0.08 | -33.33% | 3,298 | 12,563 | 356.25% |
| FFIE240621C00001000 | 2024-06-10 3:59PM EDT | 1.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 6,755 | 43,347 | 506.25% |
| FFIE240621C00001500 | 2024-06-10 3:59PM EDT | 1.50 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 1,907 | 27,276 | 506.25% |
| FFIE240621C00002000 | 2024-06-10 3:57PM EDT | 2.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 2,191 | 26,317 | 606.25% |
| FFIE240621C00002500 | 2024-06-10 3:20PM EDT | 2.50 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 447 | 1,701 | 625.00% |
| FFIE240621C00003000 | 2024-06-10 3:54PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 1,447 | 28,850 | 675.00% |
| FFIE240621C00004000 | 2024-06-10 3:46PM EDT | 4.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 751 | 30,997 | 700.00% |
| FFIE240621C00005000 | 2024-06-10 3:49PM EDT | 5.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 133 | 17,068 | 725.00% |
| FFIE240621C00006000 | 2024-06-10 3:44PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 462 | 27,567 | 737.50% |
| FFIE240621C00007000 | 2024-06-10 12:32PM EDT | 7.00 | 0.02 | 0.02 | 0.04 | -0.04 | -66.67% | 64 | 2,164 | 793.75% |
| FFIE240621C00008000 | 2024-06-10 2:10PM EDT | 8.00 | 0.04 | 0.02 | 0.03 | -0.01 | -20.00% | 1,788 | 25,749 | 793.75% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE240621P00000500 | 2024-06-10 3:58PM EDT | 0.50 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 5,372 | 32,977 | 368.75% |
| FFIE240621P00001000 | 2024-06-10 3:42PM EDT | 1.00 | 0.53 | 0.53 | 0.54 | +0.03 | +6.00% | 422 | 24,672 | 506.25% |
| FFIE240621P00001500 | 2024-06-10 2:27PM EDT | 1.50 | 1.00 | 0.98 | 1.05 | 0.00 | - | 118 | 5,766 | 581.25% |
| FFIE240621P00002000 | 2024-06-10 12:55PM EDT | 2.00 | 1.50 | 1.48 | 1.50 | +0.06 | +4.17% | 110 | 5,655 | 587.50% |
| FFIE240621P00002500 | 2024-06-10 1:18PM EDT | 2.50 | 1.98 | 1.79 | 2.33 | +0.09 | +4.76% | 8 | 30 | 850.00% |
| FFIE240621P00003000 | 2024-06-10 3:14PM EDT | 3.00 | 2.46 | 2.45 | 2.50 | +0.09 | +3.80% | 27 | 2,354 | 631.25% |
| FFIE240621P00004000 | 2024-06-07 10:27AM EDT | 4.00 | 3.40 | 3.25 | 3.50 | 0.00 | - | 2 | 984 | 793.75% |
| FFIE240621P00005000 | 2024-06-05 1:17PM EDT | 5.00 | 4.46 | 4.15 | 4.60 | 0.00 | - | 1 | 557 | 1,131.25% |
| FFIE240621P00006000 | 2024-06-07 10:41AM EDT | 6.00 | 5.40 | 4.70 | 5.60 | 0.00 | - | 4 | 592 | 1,175.00% |
| FFIE240621P00007000 | 2024-06-10 3:43PM EDT | 7.00 | 6.45 | 5.75 | 7.45 | +0.07 | +1.10% | 4 | 70 | 1,206.25% |
| FFIE240621P00008000 | 2024-06-10 10:58AM EDT | 8.00 | 7.42 | 7.25 | 7.80 | -0.05 | -0.67% | 2 | 61 | 1,025.00% |
© 2024 Yahoo. Todos los derechos reservados.