Mercados españoles cerrados en 5 hrs 9 min
IBEX 35
11.231,10 -166,10 (-1,46%) Euro Stoxx 50
4.944,54 -59,00 (-1,18%) Dólar/Euro
1,0872 -0,0034 (-0,32%) Petróleo Brent
76,80 -1,56 (-1,99%) Oro
2.351,60 -17,70 (-0,75%) Bitcoin EUR
63.320,34 -266,95 (-0,42%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00005000 | 2024-06-03 10:49AM EDT | 5.00 | 7.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 8.00 | 4.67 | 3.10 | 6.20 | 0.00 | - | 1 | 0 | 448.44% |
| F240607C00008500 | 2024-05-31 10:07AM EDT | 8.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240607C00009000 | 2024-05-31 12:46PM EDT | 9.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240607C00009500 | 2024-05-31 2:41PM EDT | 9.50 | 2.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240607C00010000 | 2024-06-03 2:24PM EDT | 10.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240607C00010500 | 2024-06-03 2:58PM EDT | 10.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240607C00011000 | 2024-06-03 3:04PM EDT | 11.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F240607C00011500 | 2024-06-03 3:56PM EDT | 11.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 0.00% |
| F240607C00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 7,271 | 0 | 0.00% |
| F240607C00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15,782 | 0 | 6.25% |
| F240607C00013000 | 2024-06-03 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,015 | 0 | 25.00% |
| F240607C00013500 | 2024-06-03 3:42PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| F240607C00014000 | 2024-06-03 1:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240607C00014500 | 2024-05-28 12:23PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| F240607C00015000 | 2024-06-03 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240607C00015500 | 2024-05-28 2:25PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240607C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 112.50% |
| F240607C00016500 | 2024-06-03 9:36AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240607C00018500 | 2024-06-03 9:36AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Opciones de ventapara7 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00007000 | 2024-05-14 11:51AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240607P00007500 | 2024-05-29 10:40AM EDT | 7.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240607P00008500 | 2024-05-02 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | - | 46 | 414.06% |
| F240607P00009000 | 2024-05-17 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240607P00009500 | 2024-06-03 10:06AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F240607P00010000 | 2024-05-31 3:03PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240607P00010500 | 2024-06-03 9:35AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240607P00011000 | 2024-06-03 1:46PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 436 | 0 | 25.00% |
| F240607P00011500 | 2024-06-03 3:58PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,459 | 0 | 12.50% |
| F240607P00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4,983 | 0 | 6.25% |
| F240607P00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 1,816 | 0 | 0.00% |
| F240607P00013000 | 2024-06-03 3:01PM EDT | 13.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.00% |
| F240607P00013500 | 2024-06-03 3:31PM EDT | 13.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| F240607P00014000 | 2024-05-30 9:32AM EDT | 14.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240607P00014500 | 2024-05-17 3:43PM EDT | 14.50 | 2.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240607P00015000 | 2024-06-03 3:27PM EDT | 15.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240607P00015500 | 2024-06-03 3:27PM EDT | 15.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240607P00016500 | 2024-05-28 9:57AM EDT | 16.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F240607P00018500 | 2024-06-03 10:49AM EDT | 18.50 | 5.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.