Mercados españoles abiertos en 5 hrs 50 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.736,70 -186,33 (-0,48%) Dólar/Euro
1,0913 +0,0007 (+0,07%) Petróleo Brent
77,99 -0,37 (-0,47%) Bitcoin EUR
63.221,10 +1.001,71 (+1,61%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
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 | 6.85 | 8.75 | +0.51 | +7.50% | 2 | 2 | 887.50% |
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 4.50 | 6.15 | 0.00 | - | 1 | 1 | 564.06% |
| 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 | 2.48 | 5.35 | 0.00 | - | 2 | 4 | 312.50% |
| F240607C00009000 | 2024-05-31 12:46PM EDT | 9.00 | 2.81 | 2.66 | 4.90 | 0.00 | - | 2 | 3 | 398.83% |
| F240607C00009500 | 2024-05-31 2:41PM EDT | 9.50 | 2.21 | 2.46 | 2.90 | 0.00 | - | 6 | 9 | 233.59% |
| F240607C00010000 | 2024-06-03 2:24PM EDT | 10.00 | 2.21 | 1.54 | 2.81 | +0.20 | +9.95% | 1 | 28 | 317.97% |
| F240607C00010500 | 2024-06-03 2:58PM EDT | 10.50 | 1.75 | 0.71 | 1.89 | +0.28 | +19.05% | 4 | 52 | 162.11% |
| F240607C00011000 | 2024-06-03 3:04PM EDT | 11.00 | 1.28 | 0.96 | 1.22 | +0.13 | +11.30% | 29 | 234 | 69.53% |
| F240607C00011500 | 2024-06-03 3:56PM EDT | 11.50 | 0.74 | 0.68 | 0.75 | +0.07 | +10.45% | 233 | 3,459 | 56.25% |
| F240607C00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.27 | 0.27 | 0.29 | +0.01 | +3.85% | 7,271 | 11,634 | 35.55% |
| F240607C00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 15,782 | 12,312 | 33.59% |
| F240607C00013000 | 2024-06-03 3:59PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6,015 | 6,742 | 43.75% |
| F240607C00013500 | 2024-06-03 3:42PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 3,641 | 53.13% |
| F240607C00014000 | 2024-06-03 1:59PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 441 | 62.50% |
| F240607C00014500 | 2024-05-28 12:23PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 161 | 75.00% |
| F240607C00015000 | 2024-06-03 2:25PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 515 | 87.50% |
| F240607C00015500 | 2024-05-28 2:25PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 96.88% |
| 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 | 0.01 | 0.00 | - | - | 1 | 118.75% |
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 | 0.01 | 0.00 | - | - | 5 | 212.50% |
| F240607P00007500 | 2024-05-29 10:40AM EDT | 7.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 1 | 187.50% |
| 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 | 0.01 | 0.00 | - | 5 | 407 | 125.00% |
| F240607P00009500 | 2024-05-31 9:32AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 281 | 106.25% |
| F240607P00010000 | 2024-05-31 3:03PM EDT | 10.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 87.50% |
| F240607P00010500 | 2024-06-03 9:35AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 502 | 68.75% |
| F240607P00011000 | 2024-06-03 1:46PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 436 | 4,872 | 50.00% |
| F240607P00011500 | 2024-06-03 3:45PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,459 | 6,754 | 40.63% |
| F240607P00012000 | 2024-06-03 3:59PM EDT | 12.00 | 0.09 | 0.07 | 0.09 | -0.02 | -18.18% | 4,983 | 25,629 | 33.20% |
| F240607P00012500 | 2024-06-03 3:59PM EDT | 12.50 | 0.37 | 0.34 | 0.40 | -0.06 | -13.95% | 1,816 | 4,208 | 40.63% |
| F240607P00013000 | 2024-06-03 2:58PM EDT | 13.00 | 0.77 | 0.61 | 0.86 | -0.09 | -10.47% | 164 | 61 | 55.47% |
| F240607P00013500 | 2024-06-03 3:31PM EDT | 13.50 | 1.30 | 1.16 | 1.38 | -0.10 | -7.14% | 62 | 0 | 84.38% |
| F240607P00014000 | 2024-05-30 9:32AM EDT | 14.00 | 2.66 | 1.64 | 2.78 | 0.00 | - | 1 | 0 | 196.48% |
| F240607P00014500 | 2024-05-17 3:43PM EDT | 14.50 | 2.22 | 1.33 | 2.63 | 0.00 | - | 1 | 0 | 200.78% |
| F240607P00015000 | 2024-06-03 3:27PM EDT | 15.00 | 2.76 | 2.45 | 2.90 | -0.54 | -16.36% | 4 | 4 | 149.22% |
| F240607P00015500 | 2024-06-03 3:27PM EDT | 15.50 | 3.26 | 2.27 | 4.35 | -0.14 | -4.12% | 4 | 4 | 50.00% |
| F240607P00016500 | 2024-05-28 9:57AM EDT | 16.50 | 4.50 | 3.35 | 5.40 | 0.00 | - | 14 | 0 | 182.81% |
© 2024 Yahoo. Todos los derechos reservados.