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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621C00010000 | 2024-05-22 10:26AM EDT | 10.00 | 3.20 | 8.60 | 13.20 | 0.00 | - | - | 5 | 256.25% |
| FWRD240621C00012500 | 2024-06-07 11:07AM EDT | 12.50 | 7.60 | 6.10 | 10.80 | 0.00 | - | 1 | 70 | 225.00% |
| FWRD240621C00015000 | 2024-06-14 3:36PM EDT | 15.00 | 6.00 | 3.70 | 8.20 | 0.00 | - | 32 | 1,804 | 154.69% |
| FWRD240621C00017500 | 2024-06-13 12:51PM EDT | 17.50 | 2.40 | 1.00 | 4.00 | 0.00 | - | 4 | 350 | 187.89% |
| FWRD240621C00020000 | 2024-06-14 12:42PM EDT | 20.00 | 0.80 | 0.05 | 2.65 | -2.25 | -73.77% | 3 | 570 | 80.08% |
| FWRD240621C00022500 | 2024-06-14 3:57PM EDT | 22.50 | 0.45 | 0.40 | 0.55 | +0.15 | +50.00% | 153 | 460 | 99.22% |
| FWRD240621C00025000 | 2024-06-13 3:47PM EDT | 25.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 20 | 1,131 | 98.44% |
| FWRD240621C00030000 | 2024-06-12 3:45PM EDT | 30.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 25 | 296 | 158.59% |
| FWRD240621C00035000 | 2024-06-11 10:18AM EDT | 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 531 | 196.88% |
| FWRD240621C00040000 | 2024-06-06 1:32PM EDT | 40.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 34 | 422 | 604.10% |
| FWRD240621C00045000 | 2024-05-21 2:46PM EDT | 45.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 46 | 159 | 409.38% |
| FWRD240621C00050000 | 2024-06-04 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 99 | 275.00% |
| FWRD240621C00055000 | 2024-03-21 12:17PM EDT | 55.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 740.43% |
| FWRD240621C00060000 | 2024-01-26 12:56PM EDT | 60.00 | 1.70 | 0.00 | 4.80 | 0.00 | - | 12 | 17 | 775.00% |
| FWRD240621C00065000 | 2024-01-26 11:28AM EDT | 65.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 806.06% |
| FWRD240621C00070000 | 2023-10-20 12:34PM EDT | 70.00 | 14.80 | 6.90 | 8.40 | 0.00 | - | 8 | 8 | 1,345.31% |
| FWRD240621C00075000 | 2024-01-16 11:29AM EDT | 75.00 | 2.00 | 0.00 | 1.40 | 0.00 | - | 51 | 72 | 624.61% |
| FWRD240621C00080000 | 2023-12-20 3:33PM EDT | 80.00 | 5.00 | 0.10 | 5.00 | 0.00 | - | 6 | 9 | 900.00% |
| FWRD240621C00085000 | 2023-10-30 10:45AM EDT | 85.00 | 5.12 | 2.15 | 3.70 | 0.00 | - | - | 10 | 962.89% |
| FWRD240621C00090000 | 2024-05-30 10:15AM EDT | 90.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 925.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FWRD240621P00005000 | 2024-05-28 9:43AM EDT | 5.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 493.75% |
| FWRD240621P00007500 | 2024-05-23 3:29PM EDT | 7.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 20 | 510.94% |
| FWRD240621P00010000 | 2024-06-11 10:19AM EDT | 10.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 322 | 357.81% |
| FWRD240621P00012500 | 2024-06-13 11:42AM EDT | 12.50 | 0.75 | 0.00 | 4.80 | 0.00 | - | 33 | 5,356 | 695.70% |
| FWRD240621P00015000 | 2024-06-14 2:35PM EDT | 15.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 11 | 731 | 157.03% |
| FWRD240621P00017500 | 2024-06-14 11:51AM EDT | 17.50 | 0.25 | 0.10 | 0.65 | -0.10 | -28.57% | 14 | 105 | 152.93% |
| FWRD240621P00020000 | 2024-06-13 1:42PM EDT | 20.00 | 1.40 | 0.20 | 0.70 | 0.00 | - | 4 | 639 | 78.13% |
| FWRD240621P00022500 | 2024-06-10 9:30AM EDT | 22.50 | 2.55 | 1.45 | 2.60 | 0.00 | - | 5 | 801 | 91.80% |
| FWRD240621P00025000 | 2024-06-12 3:29PM EDT | 25.00 | 3.70 | 1.60 | 6.40 | 0.00 | - | 20 | 10 | 345.31% |
| FWRD240621P00030000 | 2024-05-10 9:38AM EDT | 30.00 | 14.37 | 7.10 | 11.50 | 0.00 | - | 8 | 1 | 189.45% |
| FWRD240621P00035000 | 2024-04-12 9:47AM EDT | 35.00 | 8.35 | 17.20 | 22.00 | 0.00 | - | 4 | 16 | 835.35% |
| FWRD240621P00040000 | 2024-06-13 1:03PM EDT | 40.00 | 20.50 | 19.00 | 19.40 | 0.00 | - | 1 | 1,731 | 253.91% |
| FWRD240621P00045000 | 2024-03-01 12:38PM EDT | 45.00 | 12.46 | 11.50 | 16.40 | 0.00 | - | 2 | 3 | 0.00% |
| FWRD240621P00050000 | 2024-04-11 3:05PM EDT | 50.00 | 21.85 | 32.10 | 37.00 | 0.00 | - | 4 | 0 | 997.85% |
| FWRD240621P00055000 | 2024-03-26 10:13AM EDT | 55.00 | 25.60 | 29.50 | 34.40 | 0.00 | - | 1 | 0 | 427.34% |
| FWRD240621P00060000 | 2024-04-09 12:36PM EDT | 60.00 | 29.91 | 41.00 | 45.90 | 0.00 | - | 1 | 0 | 970.70% |
| FWRD240621P00065000 | 2024-04-04 12:17PM EDT | 65.00 | 36.80 | 40.70 | 45.50 | 0.00 | - | 1 | 0 | 682.42% |
| FWRD240621P00070000 | 2024-01-25 4:04PM EDT | 70.00 | 24.50 | 27.70 | 32.50 | 0.00 | - | 1 | 0 | 0.00% |
| FWRD240621P00075000 | 2023-11-16 12:44PM EDT | 75.00 | 13.80 | 14.10 | 15.80 | 0.00 | - | - | 3 | 0.00% |
| FWRD240621P00080000 | 2023-12-22 12:12PM EDT | 80.00 | 17.60 | 28.50 | 33.10 | 0.00 | - | 1 | 3 | 0.00% |
| FWRD240621P00085000 | 2023-12-19 4:34PM EDT | 85.00 | 22.66 | 30.20 | 35.00 | 0.00 | - | - | 1 | 0.00% |
| FWRD240621P00090000 | 2023-12-27 1:17PM EDT | 90.00 | 26.22 | 41.00 | 45.50 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.