Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,08%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) Bitcoin EUR
62.432,09 +2.024,73 (+3,35%)
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:
Opciones de comprapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726C00005000 | 2024-07-26 10:40AM EDT | 5.00 | 6.14 | 5.65 | 7.20 | -0.02 | -0.32% | 1 | 11 | 1,231.25% |
| F240726C00006500 | 2024-07-25 3:29PM EDT | 6.50 | 4.75 | 4.50 | 4.75 | 0.00 | - | 66 | 6 | 634.38% |
| F240726C00007000 | 2024-07-25 3:28PM EDT | 7.00 | 4.27 | 3.15 | 4.25 | 0.00 | - | 75 | 51 | 559.38% |
| F240726C00007500 | 2024-07-25 11:27AM EDT | 7.50 | 3.41 | 3.55 | 3.75 | -0.59 | -14.75% | 30 | 61 | 490.63% |
| F240726C00008000 | 2024-07-26 10:08AM EDT | 8.00 | 3.20 | 2.83 | 3.25 | +0.04 | +1.27% | 33 | 32 | 425.00% |
| F240726C00008500 | 2024-07-25 11:27AM EDT | 8.50 | 3.00 | 2.46 | 2.90 | 0.00 | - | 120 | 0 | 515.63% |
| F240726C00009000 | 2024-07-26 12:40PM EDT | 9.00 | 2.45 | 1.93 | 2.29 | -0.03 | -1.21% | 1 | 45 | 345.31% |
| F240726C00009500 | 2024-07-26 11:12AM EDT | 9.50 | 1.70 | 1.47 | 2.17 | -0.20 | -10.53% | 41 | 36 | 304.69% |
| F240726C00010000 | 2024-07-26 3:31PM EDT | 10.00 | 1.23 | 0.99 | 1.38 | -0.02 | -1.60% | 75 | 221 | 275.78% |
| F240726C00010500 | 2024-07-26 3:52PM EDT | 10.50 | 0.69 | 0.47 | 0.84 | -0.03 | -4.17% | 88 | 193 | 178.91% |
| F240726C00011000 | 2024-07-26 3:57PM EDT | 11.00 | 0.19 | 0.05 | 0.24 | -0.05 | -20.83% | 16,187 | 1,318 | 53.13% |
| F240726C00011500 | 2024-07-26 3:50PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 8,055 | 12,599 | 39.06% |
| F240726C00012000 | 2024-07-26 3:59PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 721 | 7,594 | 68.75% |
| F240726C00012500 | 2024-07-26 3:24PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 158 | 8,960 | 106.25% |
| F240726C00013000 | 2024-07-26 3:33PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 213 | 11,438 | 137.50% |
| F240726C00013500 | 2024-07-26 3:36PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 8,958 | 162.50% |
| F240726C00014000 | 2024-07-26 3:50PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 137 | 20,500 | 187.50% |
| F240726C00014500 | 2024-07-26 3:52PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 27,452 | 212.50% |
| F240726C00015000 | 2024-07-26 3:53PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 185 | 15,106 | 237.50% |
| F240726C00015500 | 2024-07-26 1:37PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 5,562 | 262.50% |
| F240726C00016000 | 2024-07-26 3:51PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 303 | 4,739 | 275.00% |
| F240726C00016500 | 2024-07-25 10:12AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,835 | 300.00% |
| F240726C00017000 | 2024-07-25 3:13PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,128 | 325.00% |
| F240726C00017500 | 2024-07-24 1:36PM EDT | 17.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 185 | 893 | 337.50% |
| F240726C00018000 | 2024-07-24 3:38PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 78 | 1,868 | 362.50% |
| F240726C00019000 | 2024-07-25 3:29PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 387.50% |
Opciones de ventapara26 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726P00005000 | 2024-06-14 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 675.00% |
| F240726P00008000 | 2024-07-25 9:39AM EDT | 8.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 15 | 275.00% |
| F240726P00009000 | 2024-07-26 10:36AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 16 | 30 | 187.50% |
| F240726P00009500 | 2024-07-25 9:51AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 214 | 150.00% |
| F240726P00010000 | 2024-07-26 9:36AM EDT | 10.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 91 | 5,562 | 118.75% |
| F240726P00010500 | 2024-07-26 10:23AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 544 | 3,527 | 65.63% |
| F240726P00011000 | 2024-07-26 3:41PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 8,351 | 15,377 | 28.13% |
| F240726P00011500 | 2024-07-26 3:59PM EDT | 11.50 | 0.31 | 0.24 | 0.32 | -0.07 | -18.42% | 4,138 | 17,598 | 39.06% |
| F240726P00012000 | 2024-07-26 3:57PM EDT | 12.00 | 0.81 | 0.74 | 0.89 | -0.03 | -3.57% | 474 | 8,648 | 68.75% |
| F240726P00012500 | 2024-07-26 3:56PM EDT | 12.50 | 1.32 | 1.00 | 2.00 | +0.07 | +5.60% | 225 | 5,690 | 260.94% |
| F240726P00013000 | 2024-07-26 3:58PM EDT | 13.00 | 1.90 | 1.75 | 1.90 | +0.14 | +7.95% | 449 | 15,751 | 159.38% |
| F240726P00013500 | 2024-07-26 3:51PM EDT | 13.50 | 2.29 | 1.88 | 2.80 | -0.02 | -0.87% | 1,121 | 5,503 | 218.75% |
| F240726P00014000 | 2024-07-26 3:55PM EDT | 14.00 | 2.82 | 2.74 | 3.65 | +0.01 | +0.36% | 191 | 4,213 | 517.19% |
| F240726P00014500 | 2024-07-26 2:21PM EDT | 14.50 | 3.28 | 2.85 | 3.55 | -0.05 | -1.50% | 65 | 1,653 | 473.44% |
| F240726P00015000 | 2024-07-26 3:34PM EDT | 15.00 | 3.80 | 3.15 | 5.00 | +0.05 | +1.33% | 16 | 635 | 528.13% |
| F240726P00015500 | 2024-07-25 11:16AM EDT | 15.50 | 4.05 | 2.65 | 5.60 | 0.00 | - | 18 | 17 | 1,085.94% |
| F240726P00016000 | 2024-07-26 9:46AM EDT | 16.00 | 4.69 | 3.70 | 6.80 | -0.01 | -0.21% | 4 | 88 | 709.38% |
| F240726P00016500 | 2024-07-25 10:41AM EDT | 16.50 | 5.20 | 4.00 | 7.30 | 0.00 | - | 3 | 0 | 683.59% |
| F240726P00017000 | 2024-07-17 12:46PM EDT | 17.00 | 1.72 | 4.60 | 7.80 | 0.00 | - | - | 0 | 748.44% |
| F240726P00018000 | 2024-07-22 3:54PM EDT | 18.00 | 3.65 | 5.15 | 8.60 | 0.00 | - | 1 | 0 | 525.00% |
| F240726P00019000 | 2024-07-25 12:41PM EDT | 19.00 | 7.20 | 6.80 | 9.75 | 0.00 | - | - | - | 914.84% |
© 2024 Yahoo. Todos los derechos reservados.