Mercados españoles cerrados
IBEX 35
9.502,00 -46,90 (-0,49%) Euro Stoxx 50
4.207,16 -5,43 (-0,13%) Dólar/Euro
1,0647 -0,0015 (-0,14%) Petróleo Brent
93,56 +0,26 (+0,28%) Oro
1.944,90 +5,30 (+0,27%) Bitcoin EUR
24.951,06 +48,14 (+0,19%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:01PM EDT
Después del cierre:
Llamadaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00005000 | 2023-09-22 2:11PM EDT | 5.00 | 7.50 | 7.40 | 7.50 | +0.55 | +7.91% | 1 | 0 | 309.38% |
| F230929C00007500 | 2023-09-21 3:57PM EDT | 7.50 | 4.70 | 4.90 | 5.00 | 0.00 | - | 140 | 40 | 181.25% |
| F230929C00008000 | 2023-09-21 10:23AM EDT | 8.00 | 4.30 | 4.40 | 4.50 | 0.00 | - | 6 | 2 | 160.94% |
| F230929C00009000 | 2023-09-11 10:32AM EDT | 9.00 | 3.30 | 3.40 | 3.50 | 0.00 | - | 2 | 4 | 121.88% |
| F230929C00009500 | 2023-09-21 10:15AM EDT | 9.50 | 2.76 | 2.91 | 2.99 | 0.00 | - | 4 | 4 | 104.69% |
| F230929C00010000 | 2023-09-22 11:14AM EDT | 10.00 | 2.61 | 2.42 | 2.47 | +0.04 | +1.56% | 50 | 98 | 84.38% |
| F230929C00010500 | 2023-09-22 10:07AM EDT | 10.50 | 2.10 | 1.91 | 2.00 | +0.36 | +20.69% | 44 | 285 | 74.22% |
| F230929C00011000 | 2023-09-22 2:35PM EDT | 11.00 | 1.51 | 1.43 | 1.51 | +0.28 | +22.76% | 6 | 885 | 64.06% |
| F230929C00011500 | 2023-09-22 3:59PM EDT | 11.50 | 0.96 | 0.95 | 0.99 | +0.16 | +20.00% | 35,416 | 3,290 | 51.56% |
| F230929C00012000 | 2023-09-22 3:59PM EDT | 12.00 | 0.52 | 0.51 | 0.53 | +0.18 | +52.94% | 1,562 | 4,018 | 38.67% |
| F230929C00012500 | 2023-09-22 3:59PM EDT | 12.50 | 0.19 | 0.19 | 0.20 | +0.08 | +72.73% | 8,447 | 7,131 | 33.99% |
| F230929C00013000 | 2023-09-22 3:56PM EDT | 13.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 21,201 | 11,751 | 37.50% |
| F230929C00013500 | 2023-09-22 3:57PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,057 | 4,727 | 42.97% |
| F230929C00014000 | 2023-09-22 2:43PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 439 | 1,257 | 50.00% |
| F230929C00014500 | 2023-09-22 3:34PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 414 | 514 | 50.00% |
| F230929C00015000 | 2023-09-22 2:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 691 | 59.38% |
| F230929C00015500 | 2023-09-15 11:50AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 425 | 445 | 76.56% |
| F230929C00016000 | 2023-09-18 1:33PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 64 | 78.13% |
| F230929C00016500 | 2023-09-14 10:02AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 70 | 111 | 93.75% |
| F230929C00017000 | 2023-09-13 10:51AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 85 | 93.75% |
| F230929C00017500 | 2023-08-23 1:18PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 232 | 100.00% |
| F230929C00018000 | 2023-08-11 10:33AM EDT | 18.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | - | 2 | 164.84% |
Ventaspara29 de septiembre de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00007000 | 2023-09-18 9:31AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 168.75% |
| F230929P00008000 | 2023-09-15 9:32AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 105 | 131.25% |
| F230929P00008500 | 2023-08-22 11:47AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 118.75% |
| F230929P00009000 | 2023-09-11 9:36AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 176 | 100.00% |
| F230929P00009500 | 2023-09-19 9:50AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 34 | 233 | 84.38% |
| F230929P00010000 | 2023-09-21 9:49AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,021 | 68.75% |
| F230929P00010500 | 2023-09-22 2:34PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,261 | 56.25% |
| F230929P00011000 | 2023-09-22 3:45PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 281 | 1,478 | 51.56% |
| F230929P00011500 | 2023-09-22 3:57PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 972 | 2,861 | 42.19% |
| F230929P00012000 | 2023-09-22 3:59PM EDT | 12.00 | 0.08 | 0.07 | 0.08 | -0.05 | -38.46% | 4,543 | 16,854 | 34.77% |
| F230929P00012500 | 2023-09-22 3:59PM EDT | 12.50 | 0.26 | 0.24 | 0.26 | -0.15 | -36.59% | 22,134 | 15,289 | 32.42% |
| F230929P00013000 | 2023-09-22 3:59PM EDT | 13.00 | 0.62 | 0.58 | 0.64 | -0.21 | -25.30% | 1,260 | 1,183 | 37.50% |
| F230929P00013500 | 2023-09-22 3:55PM EDT | 13.50 | 1.08 | 1.05 | 1.10 | -0.17 | -13.60% | 372 | 252 | 42.97% |
| F230929P00014000 | 2023-09-22 3:36PM EDT | 14.00 | 1.56 | 1.53 | 1.60 | -0.20 | -11.36% | 383 | 55 | 57.03% |
| F230929P00014500 | 2023-09-22 2:21PM EDT | 14.50 | 2.02 | 2.02 | 2.09 | -0.21 | -9.42% | 6 | 21 | 64.06% |
| F230929P00015000 | 2023-09-22 2:08PM EDT | 15.00 | 2.23 | 2.52 | 2.62 | -0.50 | -18.32% | 17 | 54 | 50.00% |
| F230929P00015500 | 2023-09-22 12:29PM EDT | 15.50 | 3.00 | 3.00 | 3.10 | +0.15 | +5.26% | 1 | - | 92.19% |
| F230929P00016000 | 2023-09-22 9:31AM EDT | 16.00 | 3.55 | 3.50 | 3.60 | -0.36 | -9.21% | 2 | 1 | 102.34% |
| F230929P00017500 | 2023-09-15 1:56PM EDT | 17.50 | 4.85 | 5.00 | 5.10 | 0.00 | - | 1 | 0 | 131.25% |
© 2023 Yahoo. Todos los derechos reservados.
