Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0701 +0,0029 (+0,27%) Petróleo Brent
83,62 -2,71 (-3,14%) Oro
2.331,80 +28,90 (+1,25%) Bitcoin EUR
54.593,19 -1.535,35 (-2,74%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:20PM EDT. Mercado abierto.
Opciones de comprapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 5.20 | 5.45 | 0.00 | - | 1 | 2 | 140.23% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 4.85 | 4.90 | 0.00 | - | 1 | 1 | 81.25% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 3.35 | 3.45 | 0.00 | - | - | 1 | 70.31% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 2.89 | 2.96 | 0.00 | - | 2 | 1 | 68.36% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 10.00 | 2.35 | 2.36 | 2.42 | 0.00 | - | 1 | 8 | 56.25% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 1.68 | 1.92 | 0.00 | - | 15 | 25 | 46.09% |
| F240524C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 1.26 | 1.38 | 1.42 | 0.00 | - | 10 | 152 | 35.55% |
| F240524C00011500 | 2024-05-01 2:44PM EDT | 11.50 | 0.90 | 0.92 | 0.95 | +0.15 | +20.00% | 62 | 159 | 29.49% |
| F240524C00012000 | 2024-05-01 2:47PM EDT | 12.00 | 0.51 | 0.51 | 0.55 | +0.06 | +13.33% | 131 | 474 | 26.76% |
| F240524C00012500 | 2024-05-01 3:01PM EDT | 12.50 | 0.29 | 0.27 | 0.28 | +0.07 | +31.82% | 126 | 1,487 | 26.76% |
| F240524C00013000 | 2024-05-01 2:51PM EDT | 13.00 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 201 | 2,919 | 27.74% |
| F240524C00013500 | 2024-05-01 2:51PM EDT | 13.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 205 | 1,630 | 29.49% |
| F240524C00014000 | 2024-05-01 1:59PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 219 | 2,199 | 31.64% |
| F240524C00014500 | 2024-05-01 2:10PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 927 | 35.55% |
| F240524C00015000 | 2024-05-01 12:15PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 314 | 41.41% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 42.19% |
| F240524C00016000 | 2024-04-30 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 219 | 46.88% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 51.56% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 1.48 | 0.00 | - | 6 | 6 | 160.16% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 1.17 | 0.00 | - | - | 1 | 152.54% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 1.39 | 0.00 | - | - | 1 | 170.31% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 1.18 | 0.00 | - | - | 20 | 166.41% |
Opciones de ventapara24 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | - | 23 | 227.34% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 117.97% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 62.50% |
| F240524P00009000 | 2024-05-01 9:37AM EDT | 9.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 56 | 41 | 59.38% |
| F240524P00009500 | 2024-05-01 2:12PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 76 | 53.13% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 308 | 46.88% |
| F240524P00010500 | 2024-05-01 2:24PM EDT | 10.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 42 | 40.63% |
| F240524P00011000 | 2024-05-01 2:42PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 27 | 231 | 35.55% |
| F240524P00011500 | 2024-05-01 2:42PM EDT | 11.50 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 22 | 902 | 32.03% |
| F240524P00012000 | 2024-05-01 1:10PM EDT | 12.00 | 0.31 | 0.22 | 0.23 | -0.05 | -13.89% | 51 | 3,281 | 31.06% |
| F240524P00012500 | 2024-05-01 10:36AM EDT | 12.50 | 0.58 | 0.47 | 0.50 | -0.03 | -4.92% | 6 | 724 | 33.99% |
| F240524P00013000 | 2024-05-01 2:04PM EDT | 13.00 | 1.00 | 0.81 | 0.85 | 0.00 | - | 4 | 809 | 36.13% |
| F240524P00013500 | 2024-04-30 1:02PM EDT | 13.50 | 1.42 | 1.27 | 1.32 | -0.01 | -0.70% | 2 | 78 | 44.73% |
| F240524P00014000 | 2024-04-30 9:47AM EDT | 14.00 | 1.70 | 1.67 | 1.97 | 0.00 | - | 3 | 57 | 54.69% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 14.50 | 2.10 | 2.16 | 2.35 | 0.00 | - | 2 | 18 | 55.27% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 2.69 | 2.95 | 0.00 | - | 1 | 10 | 71.88% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 2.53 | 3.30 | 0.00 | - | 1 | 2 | 76.76% |
© 2024 Yahoo. Todos los derechos reservados.