Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920C00010000 | 2024-05-30 2:55PM EDT | 10.00 | 7.49 | 9.00 | 13.80 | 0.00 | - | 10 | 7 | 121.68% |
| FWRD240920C00012500 | 2024-06-07 10:58AM EDT | 12.50 | 9.00 | 7.00 | 11.50 | 0.00 | - | 1 | 18 | 109.08% |
| FWRD240920C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 8.00 | 5.00 | 9.60 | +2.60 | +48.15% | 1 | 35 | 100.29% |
| FWRD240920C00017500 | 2024-06-04 3:47PM EDT | 17.50 | 5.00 | 3.50 | 8.30 | 0.00 | - | 1 | 64 | 102.39% |
| FWRD240920C00020000 | 2024-06-12 12:34PM EDT | 20.00 | 4.92 | 2.75 | 7.00 | 0.00 | - | 3 | 67 | 106.49% |
| FWRD240920C00022500 | 2024-06-12 2:44PM EDT | 22.50 | 4.00 | 1.00 | 4.00 | 0.00 | - | 1 | 32 | 73.24% |
| FWRD240920C00025000 | 2024-05-13 9:30AM EDT | 25.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| FWRD240920C00030000 | 2024-06-12 9:46AM EDT | 30.00 | 2.10 | 1.70 | 2.00 | 0.00 | - | 12 | 237 | 101.27% |
| FWRD240920C00035000 | 2024-06-13 1:46PM EDT | 35.00 | 1.05 | 1.10 | 1.65 | 0.00 | - | 30 | 57 | 107.23% |
| FWRD240920C00040000 | 2024-06-10 11:23AM EDT | 40.00 | 0.50 | 0.05 | 2.00 | 0.00 | - | 1 | 68 | 110.89% |
| FWRD240920C00045000 | 2024-06-13 10:17AM EDT | 45.00 | 0.95 | 0.45 | 1.00 | 0.00 | - | 1 | 75 | 111.62% |
| FWRD240920C00050000 | 2024-06-10 11:28AM EDT | 50.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 5 | 50 | 174.41% |
| FWRD240920C00055000 | 2024-03-12 9:53AM EDT | 55.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 1 | 110.94% |
| FWRD240920C00080000 | 2024-06-06 1:39PM EDT | 80.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 8 | 9 | 219.68% |
Opciones de ventapor20 de septiembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240920P00007500 | 2024-05-30 11:51AM EDT | 7.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 2 | 640 | 127.15% |
| FWRD240920P00010000 | 2024-05-24 3:58PM EDT | 10.00 | 1.30 | 0.00 | 4.80 | 0.00 | - | 17 | 17 | 223.14% |
| FWRD240920P00012500 | 2024-06-12 1:15PM EDT | 12.50 | 0.61 | 0.00 | 1.75 | 0.00 | - | 504 | 577 | 109.28% |
| FWRD240920P00015000 | 2024-06-13 2:51PM EDT | 15.00 | 1.55 | 1.00 | 1.60 | 0.00 | - | 55 | 599 | 96.09% |
| FWRD240920P00017500 | 2024-05-21 10:18AM EDT | 17.50 | 5.50 | 1.25 | 2.90 | 0.00 | - | - | 10 | 89.94% |
| FWRD240920P00020000 | 2024-06-11 3:50PM EDT | 20.00 | 3.70 | 3.10 | 3.80 | 0.00 | - | 18 | 336 | 93.07% |
| FWRD240920P00022500 | 2024-06-12 3:53PM EDT | 22.50 | 5.00 | 4.70 | 5.50 | 0.00 | - | 16 | 408 | 96.09% |
| FWRD240920P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 6.70 | 4.00 | 8.50 | -2.30 | -25.56% | 4 | 332 | 82.32% |
| FWRD240920P00030000 | 2024-05-29 11:21AM EDT | 30.00 | 15.20 | 9.90 | 12.20 | 0.00 | - | 2 | 100 | 103.32% |
| FWRD240920P00035000 | 2024-03-08 4:44PM EDT | 35.00 | 7.00 | 8.20 | 8.70 | 0.00 | - | 2 | 22 | 0.00% |
| FWRD240920P00040000 | 2024-05-31 12:04PM EDT | 40.00 | 22.51 | 17.20 | 22.00 | 0.00 | - | 4 | 2 | 90.04% |
| FWRD240920P00045000 | 2024-03-06 12:51PM EDT | 45.00 | 14.79 | 16.60 | 19.40 | 0.00 | - | 10 | 28 | 0.00% |
| FWRD240920P00050000 | 2024-02-28 11:24AM EDT | 50.00 | 11.55 | 16.70 | 21.50 | 0.00 | - | - | 0 | 0.00% |
| FWRD240920P00055000 | 2024-02-01 3:10PM EDT | 55.00 | 13.30 | 20.60 | 25.50 | 0.00 | - | - | 5 | 0.00% |
| FWRD240920P00060000 | 2024-05-20 12:28PM EDT | 60.00 | 46.25 | 36.80 | 41.50 | 0.00 | - | - | 0 | 82.81% |
© 2024 Yahoo. Todos los derechos reservados.