Forward Air Corporation (FWRD)
NasdaqGS - NasdaqGS Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:48AM EDT. Mercado abierto.
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 | 8.60 | 11.60 | 0.00 | - | 10 | 7 | 155.08% |
| FWRD240920C00012500 | 2024-06-07 10:58AM EDT | 12.50 | 9.00 | 6.10 | 9.50 | 0.00 | - | 1 | 18 | 123.54% |
| FWRD240920C00015000 | 2024-06-14 3:48PM EDT | 15.00 | 8.00 | 4.80 | 7.80 | 0.00 | - | 1 | 36 | 123.34% |
| FWRD240920C00017500 | 2024-06-04 3:47PM EDT | 17.50 | 5.00 | 3.40 | 6.30 | 0.00 | - | 1 | 64 | 116.46% |
| FWRD240920C00020000 | 2024-06-24 2:36PM EDT | 20.00 | 3.08 | 2.75 | 3.30 | 0.00 | - | 1 | 72 | 93.65% |
| FWRD240920C00022500 | 2024-06-27 1:31PM EDT | 22.50 | 2.68 | 2.00 | 2.45 | 0.00 | - | 8 | 37 | 93.65% |
| FWRD240920C00025000 | 2024-06-27 1:56PM EDT | 25.00 | 1.95 | 1.00 | 3.00 | 0.00 | - | 3 | 49 | 104.30% |
| FWRD240920C00030000 | 2024-06-26 10:29AM EDT | 30.00 | 1.31 | 0.80 | 1.55 | 0.00 | - | 13 | 244 | 104.30% |
| FWRD240920C00035000 | 2024-06-26 10:31AM EDT | 35.00 | 0.78 | 0.30 | 1.10 | 0.00 | - | 7 | 70 | 104.40% |
| FWRD240920C00040000 | 2024-06-10 11:23AM EDT | 40.00 | 0.50 | 0.00 | 2.25 | 0.00 | - | 1 | 68 | 135.99% |
| FWRD240920C00045000 | 2024-06-17 11:41AM EDT | 45.00 | 0.61 | 0.05 | 0.40 | 0.00 | - | 6 | 72 | 101.76% |
| FWRD240920C00050000 | 2024-06-10 11:28AM EDT | 50.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | 5 | 50 | 160.30% |
| FWRD240920C00055000 | 2024-03-12 9:53AM EDT | 55.00 | 0.75 | 0.15 | 0.55 | 0.00 | - | - | 1 | 128.91% |
| FWRD240920C00080000 | 2024-06-06 1:39PM EDT | 80.00 | 0.40 | 0.00 | 1.45 | 0.00 | - | 8 | 9 | 184.38% |
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 | 2024-06-27 1:42PM EDT | 7.50 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 640 | 127.34% |
| FWRD240920P00010000 | 2024-05-24 3:58PM EDT | 10.00 | 1.30 | 0.10 | 2.45 | 0.00 | - | 17 | 17 | 166.80% |
| FWRD240920P00012500 | 2024-06-25 11:45AM EDT | 12.50 | 0.70 | 0.00 | 2.65 | 0.00 | - | 16 | 593 | 125.98% |
| FWRD240920P00015000 | 2024-06-26 2:04PM EDT | 15.00 | 1.35 | 1.00 | 1.50 | 0.00 | - | 4 | 613 | 87.11% |
| FWRD240920P00017500 | 2024-06-26 3:49PM EDT | 17.50 | 2.20 | 2.20 | 4.00 | 0.00 | - | 3 | 26 | 109.86% |
| FWRD240920P00020000 | 2024-06-28 9:32AM EDT | 20.00 | 3.10 | 3.60 | 3.80 | -0.30 | -8.82% | 174 | 345 | 85.60% |
| FWRD240920P00022500 | 2024-06-26 3:59PM EDT | 22.50 | 5.00 | 5.00 | 5.60 | 0.00 | - | 9 | 417 | 82.72% |
| FWRD240920P00025000 | 2024-06-14 3:24PM EDT | 25.00 | 6.70 | 6.60 | 7.40 | 0.00 | - | 4 | 332 | 75.39% |
| FWRD240920P00030000 | 2024-06-24 11:18AM EDT | 30.00 | 11.10 | 11.00 | 11.70 | 0.00 | - | 4 | 100 | 72.75% |
| 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 | 19.80 | 21.80 | 0.00 | - | 4 | 2 | 124.22% |
| 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 | 37.00 | 40.90 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.