Mercados españoles cerrados en 4 hrs 16 min
IBEX 35
11.758,00 +73,30 (+0,63%) Euro Stoxx 50
4.923,84 +88,54 (+1,83%) Dólar/Euro
1,1166 +0,0043 (+0,39%) Petróleo Brent
74,29 +0,64 (+0,87%) Oro
2.612,80 +14,20 (+0,55%) Bitcoin EUR
55.858,70 +2.249,08 (+4,20%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara27 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240927C00005000 | 2024-09-06 11:18AM EDT | 5.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240927C00006000 | 2024-09-18 10:33AM EDT | 6.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| F240927C00006500 | 2024-08-15 10:51AM EDT | 6.50 | 3.95 | 4.05 | 4.25 | 0.00 | - | 2 | 2 | 0.00% |
| F240927C00007000 | 2024-09-13 1:20PM EDT | 7.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240927C00007500 | 2024-08-21 9:53AM EDT | 7.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240927C00008000 | 2024-09-13 3:24PM EDT | 8.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240927C00008500 | 2024-09-18 2:01PM EDT | 8.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240927C00009000 | 2024-09-18 2:00PM EDT | 9.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240927C00009500 | 2024-09-18 3:24PM EDT | 9.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 16 | 853 | 0.00% |
| F240927C00010000 | 2024-09-18 3:24PM EDT | 10.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 102 | 629 | 0.00% |
| F240927C00010500 | 2024-09-18 3:59PM EDT | 10.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 536 | 4,101 | 0.00% |
| F240927C00011000 | 2024-09-18 3:59PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 3,599 | 10,015 | 0.78% |
| F240927C00011500 | 2024-09-18 3:56PM EDT | 11.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,242 | 11,920 | 12.50% |
| F240927C00012000 | 2024-09-18 3:43PM EDT | 12.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 433 | 12,844 | 12.50% |
| F240927C00012500 | 2024-09-18 3:24PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 2,402 | 25.00% |
| F240927C00013000 | 2024-09-18 3:50PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 195 | 1,974 | 25.00% |
| F240927C00013500 | 2024-09-17 2:56PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 92 | 690 | 25.00% |
| F240927C00014000 | 2024-09-05 12:24PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 90 | 50.00% |
| F240927C00014500 | 2024-09-04 2:43PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 348 | 343 | 50.00% |
| F240927C00015000 | 2024-08-23 2:54PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 50.00% |
| F240927C00016000 | 2024-09-09 9:57AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 50.00% |
| F240927C00018000 | 2024-09-12 9:59AM EDT | 18.00 | 0.01 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
Opciones de ventapara27 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240927P00005000 | 2024-08-12 9:31AM EDT | 5.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 10 | 218.75% |
| F240927P00007500 | 2024-09-10 11:31AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 202 | 50.00% |
| F240927P00008000 | 2024-09-12 11:23AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 50.00% |
| F240927P00008500 | 2024-09-12 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 60 | 50.00% |
| F240927P00009000 | 2024-09-18 12:43PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240927P00009500 | 2024-09-18 2:37PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 263 | 841 | 25.00% |
| F240927P00010000 | 2024-09-18 3:55PM EDT | 10.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 12.50% |
| F240927P00010500 | 2024-09-18 3:55PM EDT | 10.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 865 | 4,424 | 12.50% |
| F240927P00011000 | 2024-09-18 3:59PM EDT | 11.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1,449 | 2,934 | 0.00% |
| F240927P00011500 | 2024-09-18 3:46PM EDT | 11.50 | 0.57 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| F240927P00012000 | 2024-09-18 3:29PM EDT | 12.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 14 | 48 | 0.00% |
| F240927P00012500 | 2024-09-18 3:10PM EDT | 12.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| F240927P00013000 | 2024-09-18 2:38PM EDT | 13.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 19 | 21 | 0.00% |
| F240927P00013500 | 2024-09-03 12:16PM EDT | 13.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.