Mercados españoles abiertos en 25 mins
S&P 500
5.307,01 -14,40 (-0,27%) Nasdaq
16.801,54 -31,08 (-0,18%) NIKKEI 225
39.103,22 +486,12 (+1,26%) Dólar/Euro
1,0830 +0,0002 (+0,02%) Petróleo Brent
81,46 -0,44 (-0,54%) Bitcoin EUR
64.136,23 -379,24 (-0,59%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-05-22 11:02AM EDT | 7.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| F240524C00007500 | 2024-05-22 11:02AM EDT | 7.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 0.00% |
| F240524C00008000 | 2024-05-22 10:06AM EDT | 8.00 | 4.02 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 0.00% |
| F240524C00008500 | 2024-05-22 10:52AM EDT | 8.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 0.00% |
| F240524C00009000 | 2024-05-22 10:45AM EDT | 9.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| F240524C00009500 | 2024-05-22 9:54AM EDT | 9.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.00% |
| F240524C00010000 | 2024-05-22 2:29PM EDT | 10.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| F240524C00010500 | 2024-05-22 10:36AM EDT | 10.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524C00011000 | 2024-05-22 2:58PM EDT | 11.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F240524C00011500 | 2024-05-22 2:34PM EDT | 11.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 0.00% |
| F240524C00012000 | 2024-05-22 3:59PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,101 | 0 | 0.00% |
| F240524C00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,317 | 0 | 12.50% |
| F240524C00013000 | 2024-05-22 3:49PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 25.00% |
| F240524C00013500 | 2024-05-22 3:48PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240524C00014000 | 2024-05-22 3:50PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F240524C00014500 | 2024-05-22 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F240524C00015000 | 2024-05-21 11:16AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00015500 | 2024-05-03 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00016000 | 2024-05-07 3:51PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F240524C00016500 | 2024-05-07 11:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 254.69% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 289.06% |
| F240524C00018000 | 2024-05-09 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00018500 | 2024-05-21 12:10PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
Opciones de ventapara24 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 300.00% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 200.00% |
| F240524P00009000 | 2024-05-07 12:40PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240524P00009500 | 2024-05-20 10:23AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524P00010000 | 2024-05-16 2:46PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240524P00010500 | 2024-05-17 3:18PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F240524P00011000 | 2024-05-21 9:40AM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240524P00011500 | 2024-05-22 3:42PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,688 | 0 | 25.00% |
| F240524P00012000 | 2024-05-22 3:59PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,129 | 0 | 1.56% |
| F240524P00012500 | 2024-05-22 3:54PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 707 | 0 | 0.00% |
| F240524P00013000 | 2024-05-22 3:49PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F240524P00013500 | 2024-05-22 3:30PM EDT | 13.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| F240524P00014000 | 2024-05-22 2:51PM EDT | 14.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 329 | 0 | 0.00% |
| F240524P00014500 | 2024-05-22 3:06PM EDT | 14.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240524P00015000 | 2024-05-22 2:44PM EDT | 15.00 | 2.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.