U.S. markets open in 4 hours 23 minutes
F S&P 500
5,360.50 -10.75 (-0.20%) F Dow Jones
38,838.00 -91.00 (-0.23%) F Nasdaq
19,059.75 -50.00 (-0.26%) E-mini Russell 2000 Index Futur
2,022.80 -13.10 (-0.64%) Petróleo
77.83 +0.09 (+0.12%) Oro
2,322.80 -4.20 (-0.18%)
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
Antes de la apertura del mercado:
Opciones de comprapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117C00000500 | 2024-06-10 3:39PM EDT | 0.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 293 | 0 | 0.00% |
| FFIE250117C00001000 | 2024-06-10 3:59PM EDT | 1.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 25.00% |
| FFIE250117C00001500 | 2024-06-10 3:59PM EDT | 1.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FFIE250117C00002000 | 2024-06-10 11:37AM EDT | 2.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| FFIE250117C00002500 | 2024-02-29 4:52PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| FFIE250117C00003000 | 2024-06-10 3:53PM EDT | 3.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 50.00% |
| FFIE250117C00004000 | 2024-06-10 11:23AM EDT | 4.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIE250117C00004500 | 2023-11-22 10:30AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FFIE250117C00005000 | 2024-06-10 1:38PM EDT | 5.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| FFIE250117C00005500 | 2023-09-27 9:36AM EDT | 5.50 | 0.60 | 0.00 | 2.98 | 0.00 | - | 12 | 1 | 0.00% |
| FFIE250117C00006000 | 2024-06-10 3:54PM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| FFIE250117C00007000 | 2024-06-07 9:30AM EDT | 7.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FFIE250117C00008000 | 2024-06-10 3:10PM EDT | 8.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| FFIE250117C00010000 | 2024-02-08 10:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 261 | 50.00% |
| FFIE250117C00012000 | 2023-10-16 1:20PM EDT | 12.00 | 0.10 | 0.00 | 1.89 | 0.00 | - | 1 | 4 | 0.00% |
| FFIE250117C00015000 | 2024-02-13 4:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 50.00% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117P00000500 | 2024-06-10 3:56PM EDT | 0.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| FFIE250117P00001000 | 2024-06-07 2:19PM EDT | 1.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| FFIE250117P00001500 | 2024-06-10 3:58PM EDT | 1.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00002000 | 2024-06-07 9:37AM EDT | 2.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00003000 | 2024-06-07 9:30AM EDT | 3.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FFIE250117P00003500 | 2023-10-02 1:20PM EDT | 3.50 | 2.49 | 2.33 | 3.05 | 0.00 | - | 3 | 3 | 203.13% |
| FFIE250117P00004000 | 2024-06-07 9:30AM EDT | 4.00 | 3.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00005000 | 2024-05-17 1:59PM EDT | 5.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| FFIE250117P00006000 | 2024-05-29 11:47AM EDT | 6.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FFIE250117P00007000 | 2023-11-13 4:37PM EDT | 7.00 | 6.10 | 6.50 | 7.05 | 0.00 | - | 5 | 0 | 375.00% |
| FFIE250117P00008000 | 2024-06-10 9:43AM EDT | 8.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00010000 | 2023-09-25 2:13PM EDT | 10.00 | 7.35 | 8.90 | 9.30 | 0.00 | - | 1 | 36 | 0.00% |
| FFIE250117P00012000 | 2023-11-01 10:24AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00015000 | 2023-09-13 3:48PM EDT | 15.00 | 11.35 | 13.55 | 14.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.