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
56.372,07 -2.324,37 (-3,96%)
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:
Precio de ejercicio:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00012000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | -0.12 | -42.86% | 9,483 | 2,868 | 26.37% |
| F240524C00012000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.25 | 0.25 | 0.26 | -0.10 | -28.57% | 3,858 | 1,294 | 28.32% |
| F240531C00012000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.29 | 0.28 | 0.31 | -0.11 | -27.50% | 874 | 631 | 27.44% |
| F240607C00012000 | 2024-05-10 3:57PM EDT | 2024-06-07 | 0.38 | 0.34 | 0.38 | -0.07 | -15.56% | 556 | 447 | 29.10% |
| F240614C00012000 | 2024-05-10 2:59PM EDT | 2024-06-14 | 0.41 | 0.40 | 0.45 | -0.11 | -21.15% | 130 | 256 | 30.66% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.20% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.20% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.10% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.10% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.05% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.05% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.05% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.03% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00012000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | +0.05 | +45.45% | 4,073 | 17,727 | 23.44% |
| F240524P00012000 | 2024-05-10 3:59PM EDT | 2024-05-24 | 0.22 | 0.23 | 0.24 | +0.04 | +22.22% | 3,072 | 5,973 | 25.00% |
| F240531P00012000 | 2024-05-10 3:46PM EDT | 2024-05-31 | 0.28 | 0.26 | 0.28 | +0.05 | +21.74% | 370 | 2,597 | 24.02% |
| F240607P00012000 | 2024-05-10 3:51PM EDT | 2024-06-07 | 0.33 | 0.30 | 0.34 | +0.07 | +26.92% | 402 | 1,738 | 25.29% |
| F240614P00012000 | 2024-05-10 3:59PM EDT | 2024-06-14 | 0.35 | 0.35 | 0.37 | +0.02 | +6.06% | 114 | 502 | 24.61% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 0.00% |
| F240628P00012000 | 2024-05-10 3:49PM EDT | 2024-06-28 | 0.43 | 0.41 | 0.46 | +0.20 | +86.96% | 53 | 5 | 25.98% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.00% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.00% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.00% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.