Mercados españoles cerrados
IBEX 35
10.854,40 -246,40 (-2,22%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dólar/Euro
1,0695 +0,0023 (+0,21%) Petróleo Brent
83,52 -2,81 (-3,25%) Oro
2.325,50 +22,60 (+0,98%) Bitcoin EUR
53.488,62 -2.252,70 (-4,04%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:55PM EDT. Mercado abierto.
Opciones de comprapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 3.80 | 5.35 | 0.00 | - | 1 | 1 | 135.94% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 4.00 | 4.35 | 0.00 | - | - | 0 | 108.59% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 2.73 | 3.85 | 0.00 | - | 1 | 0 | 96.09% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 2.23 | 2.32 | 0.00 | - | 1 | 29 | 56.64% |
| F240531C00010500 | 2024-04-30 11:49AM EDT | 10.50 | 1.80 | 1.76 | 1.85 | 0.00 | - | 4 | 7 | 50.39% |
| F240531C00011000 | 2024-05-01 2:51PM EDT | 11.00 | 1.40 | 1.20 | 1.32 | -0.04 | -2.78% | 11 | 31 | 35.94% |
| F240531C00011500 | 2024-05-01 2:17PM EDT | 11.50 | 0.79 | 0.78 | 0.89 | -0.03 | -3.66% | 18 | 12 | 31.84% |
| F240531C00012000 | 2024-05-01 2:44PM EDT | 12.00 | 0.54 | 0.51 | 0.53 | +0.06 | +12.50% | 231 | 503 | 29.10% |
| F240531C00012500 | 2024-05-01 3:34PM EDT | 12.50 | 0.29 | 0.28 | 0.29 | +0.04 | +16.00% | 117 | 870 | 28.91% |
| F240531C00013000 | 2024-05-01 3:31PM EDT | 13.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 249 | 1,650 | 29.49% |
| F240531C00013500 | 2024-05-01 3:31PM EDT | 13.50 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 66 | 2,451 | 31.06% |
| F240531C00014000 | 2024-05-01 3:13PM EDT | 14.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 224 | 1,684 | 32.03% |
| F240531C00014500 | 2024-04-30 1:49PM EDT | 14.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 3 | 495 | 35.94% |
| F240531C00015000 | 2024-05-01 11:18AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 128 | 38.28% |
| F240531C00015500 | 2024-04-30 9:32AM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 110 | 42.97% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 108 | 42.97% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | - | 7 | 64.84% |
Opciones de ventapara31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 102 | 53.13% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 5 | 47.66% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 10.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 143 | 42.19% |
| F240531P00010500 | 2024-05-01 11:11AM EDT | 10.50 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 2 | 49 | 35.94% |
| F240531P00011000 | 2024-05-01 1:00PM EDT | 11.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 12 | 197 | 32.03% |
| F240531P00011500 | 2024-05-01 2:58PM EDT | 11.50 | 0.14 | 0.14 | 0.15 | -0.04 | -22.22% | 27 | 448 | 30.08% |
| F240531P00012000 | 2024-05-01 3:32PM EDT | 12.00 | 0.30 | 0.30 | 0.32 | -0.07 | -18.92% | 102 | 1,696 | 29.88% |
| F240531P00012500 | 2024-05-01 11:50AM EDT | 12.50 | 0.55 | 0.57 | 0.60 | -0.10 | -15.38% | 36 | 5,733 | 31.06% |
| F240531P00013000 | 2024-05-01 12:40PM EDT | 13.00 | 1.00 | 0.89 | 1.06 | -0.02 | -1.96% | 4 | 120 | 40.23% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 13.50 | 1.46 | 1.38 | 1.43 | +0.32 | +28.07% | 3 | 44 | 38.67% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 14.00 | 1.88 | 1.80 | 1.91 | +0.19 | +11.24% | 1 | 14 | 44.73% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 2.80 | 2.86 | 0.00 | - | - | 1 | 51.56% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 56.25% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 5.30 | 5.40 | 0.00 | - | - | 2 | 75.78% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 5.80 | 6.50 | 0.00 | - | - | 2 | 122.46% |
© 2024 Yahoo. Todos los derechos reservados.