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 diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241220C00010000 | 2024-05-30 3:42PM EDT | 10.00 | 8.00 | 9.60 | 14.30 | 0.00 | - | 5 | 5 | 111.67% |
| FWRD241220C00012500 | 2024-05-30 3:56PM EDT | 12.50 | 6.83 | 7.50 | 12.30 | 0.00 | - | 61 | 52 | 98.88% |
| FWRD241220C00015000 | 2024-06-11 12:15PM EDT | 15.00 | 8.80 | 6.10 | 9.90 | 0.00 | - | 3 | 92 | 89.01% |
| FWRD241220C00017500 | 2024-06-12 10:00AM EDT | 17.50 | 7.80 | 6.60 | 7.80 | 0.00 | - | 5 | 206 | 99.51% |
| FWRD241220C00020000 | 2024-06-12 9:41AM EDT | 20.00 | 6.50 | 4.60 | 8.20 | 0.00 | - | 1 | 627 | 104.05% |
| FWRD241220C00022500 | 2024-06-12 10:55AM EDT | 22.50 | 6.10 | 2.60 | 7.30 | 0.00 | - | 4 | 56 | 93.95% |
| FWRD241220C00025000 | 2024-06-04 3:50PM EDT | 25.00 | 3.25 | 2.00 | 6.50 | 0.00 | - | 5 | 173 | 94.75% |
| FWRD241220C00030000 | 2024-06-12 10:49AM EDT | 30.00 | 3.60 | 3.20 | 3.70 | 0.00 | - | 2 | 311 | 100.64% |
| FWRD241220C00035000 | 2024-06-14 9:30AM EDT | 35.00 | 2.25 | 2.50 | 3.20 | +0.59 | +35.54% | 1 | 340 | 104.69% |
| FWRD241220C00040000 | 2024-06-14 11:08AM EDT | 40.00 | 1.95 | 2.00 | 2.60 | -0.05 | -2.50% | 21 | 772 | 106.06% |
| FWRD241220C00045000 | 2024-06-14 11:10AM EDT | 45.00 | 1.70 | 1.70 | 2.20 | +0.25 | +17.24% | 32 | 277 | 108.55% |
| FWRD241220C00050000 | 2024-06-06 1:27PM EDT | 50.00 | 0.99 | 0.10 | 5.00 | 0.00 | - | 1 | 675 | 128.13% |
| FWRD241220C00055000 | 2024-06-03 1:14PM EDT | 55.00 | 0.40 | 0.85 | 1.65 | 0.00 | - | 1 | 677 | 107.67% |
| FWRD241220C00060000 | 2024-05-09 12:48PM EDT | 60.00 | 0.10 | 0.55 | 1.35 | 0.00 | - | 10 | 889 | 105.62% |
| FWRD241220C00065000 | 2024-03-01 3:13PM EDT | 65.00 | 0.55 | 0.30 | 4.40 | 0.00 | - | 4 | 12 | 142.99% |
| FWRD241220C00070000 | 2024-06-10 12:16PM EDT | 70.00 | 0.60 | 0.45 | 1.25 | 0.00 | - | 100 | 130 | 112.31% |
| FWRD241220C00075000 | 2024-02-27 1:25PM EDT | 75.00 | 0.91 | 0.00 | 4.80 | 0.00 | - | 10 | 41 | 153.56% |
| FWRD241220C00080000 | 2024-02-05 1:14PM EDT | 80.00 | 1.00 | 0.00 | 5.00 | 0.00 | - | 20 | 45 | 159.81% |
| FWRD241220C00085000 | 2023-11-03 12:36PM EDT | 85.00 | 6.70 | 5.60 | 6.80 | 0.00 | - | 88 | 88 | 229.25% |
| FWRD241220C00090000 | 2024-01-16 10:30AM EDT | 90.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FWRD241220C00095000 | 2023-10-12 2:21PM EDT | 95.00 | 7.50 | 2.95 | 4.30 | 0.00 | - | - | 14 | 192.21% |
| FWRD241220C00100000 | 2024-06-14 3:44PM EDT | 100.00 | 0.30 | 0.20 | 0.40 | +0.10 | +50.00% | 40 | 121 | 109.96% |
| FWRD241220C00105000 | 2024-01-25 4:27PM EDT | 105.00 | 0.39 | 0.00 | 5.00 | 0.00 | - | - | 5 | 176.86% |
| FWRD241220C00110000 | 2024-06-06 1:41PM EDT | 110.00 | 0.10 | 0.15 | 0.80 | 0.00 | - | 8 | 9 | 123.97% |
Opciones de ventapor20 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD241220P00005000 | 2024-05-29 10:47AM EDT | 5.00 | 0.52 | 0.00 | 4.80 | 0.00 | - | 30 | 32 | 296.48% |
| FWRD241220P00007500 | 2024-05-23 10:02AM EDT | 7.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 210.65% |
| FWRD241220P00010000 | 2024-06-07 3:07PM EDT | 10.00 | 0.75 | 0.10 | 2.00 | 0.00 | - | 1 | 15 | 110.89% |
| FWRD241220P00012500 | 2024-06-07 10:24AM EDT | 12.50 | 1.50 | 0.50 | 5.00 | 0.00 | - | 2 | 31 | 134.08% |
| FWRD241220P00015000 | 2024-06-10 11:57AM EDT | 15.00 | 2.20 | 1.90 | 4.00 | 0.00 | - | 5 | 169 | 108.55% |
| FWRD241220P00017500 | 2024-05-20 3:29PM EDT | 17.50 | 5.60 | 1.95 | 5.50 | 0.00 | - | 1 | 47 | 97.63% |
| FWRD241220P00020000 | 2024-06-13 11:48AM EDT | 20.00 | 5.15 | 4.30 | 5.30 | 0.00 | - | 3 | 706 | 90.97% |
| FWRD241220P00022500 | 2024-05-29 12:58PM EDT | 22.50 | 9.30 | 5.80 | 6.90 | 0.00 | - | 3 | 438 | 90.19% |
| FWRD241220P00025000 | 2024-05-21 2:37PM EDT | 25.00 | 13.60 | 7.60 | 8.60 | 0.00 | - | 6 | 652 | 90.23% |
| FWRD241220P00030000 | 2024-06-13 11:16AM EDT | 30.00 | 12.40 | 11.70 | 12.50 | 0.00 | - | 3 | 352 | 92.68% |
| FWRD241220P00035000 | 2024-05-21 12:15PM EDT | 35.00 | 23.50 | 15.90 | 16.70 | 0.00 | - | 6 | 122 | 92.70% |
| FWRD241220P00040000 | 2024-05-21 12:09PM EDT | 40.00 | 28.50 | 20.30 | 21.10 | 0.00 | - | 21 | 50 | 91.99% |
| FWRD241220P00045000 | 2024-05-21 11:46AM EDT | 45.00 | 33.50 | 24.90 | 25.70 | 0.00 | - | 9 | 99 | 92.04% |
| FWRD241220P00050000 | 2024-05-15 3:17PM EDT | 50.00 | 37.23 | 27.10 | 31.70 | 0.00 | - | 610 | 0 | 70.90% |
| FWRD241220P00055000 | 2024-05-15 3:17PM EDT | 55.00 | 38.50 | 31.90 | 36.50 | 0.00 | - | 300 | 345 | 62.70% |
| FWRD241220P00060000 | 2024-05-31 10:15AM EDT | 60.00 | 43.10 | 37.00 | 41.50 | 0.00 | - | 4 | 118 | 71.88% |
| FWRD241220P00065000 | 2023-12-29 1:24PM EDT | 65.00 | 10.00 | 19.50 | 20.60 | 0.00 | - | 1 | 89 | 0.00% |
| FWRD241220P00070000 | 2024-03-12 2:15PM EDT | 70.00 | 40.20 | 40.00 | 44.90 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD241220P00075000 | 2024-01-25 11:25AM EDT | 75.00 | 27.01 | 32.70 | 37.50 | 0.00 | - | 4 | 6 | 0.00% |
| FWRD241220P00080000 | 2024-03-06 11:10AM EDT | 80.00 | 49.30 | 50.20 | 55.00 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD241220P00085000 | 2024-01-11 11:31AM EDT | 85.00 | 30.75 | 41.00 | 46.00 | 0.00 | - | 7 | 0 | 0.00% |
| FWRD241220P00090000 | 2024-01-22 11:58AM EDT | 90.00 | 38.00 | 47.50 | 52.40 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.