Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.715,48 +225,59 (+0,40%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:11.00
Opciones de comprapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011000 | 2024-05-10 2:28PM EDT | 2024-05-17 | 1.01 | 0.13 | 1.08 | -0.13 | -11.40% | 16 | 20 | 64.06% |
| F240524C00011000 | 2024-05-10 3:56PM EDT | 2024-05-24 | 1.08 | 1.03 | 1.29 | -0.08 | -6.90% | 23 | 89 | 58.20% |
| F240531C00011000 | 2024-05-10 3:33PM EDT | 2024-05-31 | 1.10 | 0.85 | 1.59 | -0.08 | -6.78% | 136 | 61 | 54.49% |
| F240607C00011000 | 2024-05-10 3:48PM EDT | 2024-06-07 | 1.10 | 1.07 | 1.20 | -0.10 | -8.33% | 22 | 18 | 45.31% |
| F240614C00011000 | 2024-05-10 12:40PM EDT | 2024-06-14 | 1.15 | 0.75 | 1.88 | -0.10 | -8.00% | 2 | 21 | 50.39% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-10 3:45PM EDT | 2025-01-17 | 1.83 | 1.24 | 2.08 | -0.27 | -12.86% | 325 | 375 | 40.48% |
Opciones de ventapara17 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011000 | 2024-05-10 3:39PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 575 | 4,831 | 42.19% |
| F240524P00011000 | 2024-05-10 3:45PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 64 | 228 | 32.81% |
| F240531P00011000 | 2024-05-10 3:48PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 9 | 245 | 30.47% |
| F240607P00011000 | 2024-05-10 12:18PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.07 | -0.01 | -16.67% | 13 | 94 | 29.49% |
| F240614P00011000 | 2024-05-10 3:01PM EDT | 2024-06-14 | 0.07 | 0.07 | 0.09 | 0.00 | - | 30 | 38 | 28.71% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| F240628P00011000 | 2024-05-10 3:58PM EDT | 2024-06-28 | 0.13 | 0.07 | 0.13 | +0.04 | +44.44% | 19 | 1 | 27.93% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 3.13% |
| F250117P00011000 | 2024-05-10 12:18PM EDT | 2025-01-17 | 0.72 | 0.71 | 0.75 | +0.03 | +4.35% | 21 | 8,242 | 31.06% |
© 2024 Yahoo. Todos los derechos reservados.