Mercados españoles cerrados
S&P 500
5.030,26 -41,37 (-0,82%) Nasdaq
15.534,23 -178,52 (-1,14%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0738 +0,0037 (+0,34%) Petróleo Brent
87,98 -0,04 (-0,05%) Bitcoin EUR
60.067,97 -368,53 (-0,61%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:20PM EDT. Mercado abierto.
Opciones de comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00000170 | 2024-04-24 3:15PM EDT | 0.17 | 13.00 | 12.45 | 13.95 | 0.00 | - | 2 | 16 | 0.00% |
| F240621C00000350 | 2024-02-14 4:17PM EDT | 0.35 | 12.20 | 0.00 | 0.00 | 0.00 | - | 157 | 10 | 0.00% |
| F240621C00001000 | 2023-02-09 4:58PM EDT | 1.00 | 12.45 | 0.00 | 0.00 | 0.00 | - | 3,593 | 12 | 0.00% |
| F240621C00001170 | 2024-03-18 12:09AM EDT | 1.17 | 11.00 | - | - | 0.00 | - | - | - | 0.00% |
| F240621C00001350 | 2023-12-28 11:08AM EDT | 1.35 | 11.00 | 9.85 | 10.15 | 0.00 | - | 1 | 1 | 0.00% |
| F240621C00002000 | 2023-02-08 1:14PM EDT | 2.00 | 11.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00002170 | 2024-02-27 10:56AM EDT | 2.17 | 9.96 | 9.30 | 12.90 | 0.00 | - | 1 | 7 | 439.84% |
| F240621C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 10.20 | 0.00 | 0.00 | 0.00 | - | 60 | 7 | 0.00% |
| F240621C00003000 | 2023-02-02 2:22PM EDT | 3.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| F240621C00003170 | 2024-03-04 10:32AM EDT | 3.17 | 9.50 | 9.05 | 11.55 | 0.00 | - | 2 | 0 | 381.25% |
| F240621C00003350 | 2024-02-14 4:13PM EDT | 3.35 | 9.00 | 0.00 | 0.00 | 0.00 | - | 90 | 6 | 0.00% |
| F240621C00004000 | 2023-02-09 4:06PM EDT | 4.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 76 | 18 | 0.00% |
| F240621C00004170 | 2024-04-01 12:06PM EDT | 4.17 | 9.05 | 6.80 | 8.65 | 0.00 | - | 1 | 118 | 184.38% |
| F240621C00004350 | 2024-02-14 4:17PM EDT | 4.35 | 8.10 | 0.00 | 0.00 | 0.00 | - | 250 | 124 | 0.00% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 4.82 | 7.95 | 7.30 | 8.00 | -0.55 | -6.47% | 2 | 59 | 162.50% |
| F240621C00005000 | 2024-02-14 4:17PM EDT | 5.00 | 7.45 | 0.00 | 0.00 | 0.00 | - | 164 | 75 | 0.00% |
| F240621C00005820 | 2024-02-14 4:17PM EDT | 5.82 | 6.70 | 4.85 | 6.80 | 0.00 | - | - | 15 | 0.00% |
| F240621C00006000 | 2024-02-14 4:17PM EDT | 6.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 223 | 15 | 0.00% |
| F240621C00007170 | 2024-04-22 10:12AM EDT | 7.17 | 5.40 | 4.80 | 5.65 | 0.00 | - | 1 | 422 | 102.93% |
| F240621C00007350 | 2024-02-14 4:17PM EDT | 7.35 | 5.25 | 0.00 | 0.00 | 0.00 | - | 1,336 | 448 | 0.00% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 8.00 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240621C00009170 | 2024-04-24 1:21PM EDT | 9.17 | 3.75 | 3.55 | 3.65 | 0.00 | - | 7 | 4,767 | 58.59% |
| F240621C00009350 | 2024-02-14 11:05AM EDT | 9.35 | 3.30 | 0.00 | 0.00 | 0.00 | - | 5 | 6,521 | 0.00% |
| F240621C00009820 | 2024-04-25 10:52AM EDT | 9.82 | 2.92 | 2.85 | 2.97 | -0.14 | -4.58% | 51 | 7,317 | 51.17% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 10.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240621C00010820 | 2024-04-25 10:53AM EDT | 10.82 | 2.00 | 1.98 | 2.04 | -0.25 | -11.11% | 2 | 12,021 | 42.38% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 11.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240621C00011170 | 2024-04-25 11:48AM EDT | 11.17 | 1.66 | 1.66 | 1.71 | -0.19 | -10.27% | 49 | 16,843 | 38.09% |
| F240621C00011350 | 2024-02-14 12:25PM EDT | 11.35 | 1.60 | 0.00 | 0.00 | 0.00 | - | 5 | 18,245 | 0.00% |
| F240621C00011820 | 2024-04-25 12:48PM EDT | 11.82 | 1.16 | 1.13 | 1.16 | -0.26 | -18.31% | 269 | 16,584 | 33.11% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 12.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240621C00012820 | 2024-04-25 1:05PM EDT | 12.82 | 0.56 | 0.55 | 0.56 | -0.25 | -30.86% | 4,090 | 47,688 | 31.06% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 13.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 1.56% |
| F240621C00013820 | 2024-04-25 12:46PM EDT | 13.82 | 0.23 | 0.22 | 0.23 | -0.13 | -36.11% | 969 | 49,782 | 30.76% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 14.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 6.25% |
| F240621C00014170 | 2024-04-25 12:16PM EDT | 14.17 | 0.17 | 0.15 | 0.16 | -0.12 | -41.38% | 150 | 44,486 | 30.66% |
| F240621C00014350 | 2024-02-14 4:30PM EDT | 14.35 | 0.34 | 0.00 | 0.00 | 0.00 | - | 37 | 33,420 | 6.25% |
| F240621C00014820 | 2024-04-25 12:53PM EDT | 14.82 | 0.08 | 0.08 | 0.09 | -0.09 | -50.00% | 179 | 53,505 | 31.64% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 15.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240621C00015820 | 2024-04-25 9:45AM EDT | 15.82 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 46 | 51,729 | 35.55% |
| F240621C00016000 | 2024-02-14 3:26PM EDT | 16.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 21 | 29,253 | 12.50% |
| F240621C00016170 | 2024-04-25 11:13AM EDT | 16.17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 16,622 | 36.33% |
| F240621C00016350 | 2024-02-14 4:13PM EDT | 16.35 | 0.10 | 0.00 | 0.00 | 0.00 | - | 5 | 17,134 | 12.50% |
| F240621C00016820 | 2024-04-25 9:32AM EDT | 16.82 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 1,416 | 38.67% |
| F240621C00017000 | 2024-02-13 2:29PM EDT | 17.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 1,092 | 25.00% |
| F240621C00017820 | 2024-04-25 10:45AM EDT | 17.82 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 45 | 1,177 | 42.19% |
| F240621C00018000 | 2024-02-13 10:47AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 601 | 25.00% |
| F240621C00018820 | 2024-04-25 10:47AM EDT | 18.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 9 | 902 | 47.66% |
| F240621C00019000 | 2024-02-14 11:59AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 632 | 25.00% |
| F240621C00019170 | 2024-04-24 3:52PM EDT | 19.17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 8,629 | 49.22% |
| F240621C00019350 | 2024-02-14 11:40AM EDT | 19.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 55 | 8,744 | 25.00% |
| F240621C00019820 | 2024-04-23 10:01AM EDT | 19.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 3,925 | 50.78% |
| F240621C00020000 | 2024-02-14 1:21PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
| F240621C00021170 | 2024-04-24 10:37AM EDT | 21.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 3,765 | 50.00% |
| F240621C00021350 | 2024-02-14 1:25PM EDT | 21.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 3,659 | 25.00% |
| F240621C00022000 | 2023-02-09 11:48AM EDT | 22.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 15 | 3,265 | 25.00% |
| F240621C00024170 | 2024-04-25 11:11AM EDT | 24.17 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1 | 9,203 | 65.63% |
| F240621C00024350 | 2024-02-14 3:05PM EDT | 24.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 9,074 | 50.00% |
| F240621C00025000 | 2023-02-09 3:47PM EDT | 25.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 6,095 | 50.00% |
| F240621C00029170 | 2024-04-24 9:56AM EDT | 29.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 11,269 | 75.00% |
| F240621C00029350 | 2024-02-14 4:12PM EDT | 29.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 62 | 10,716 | 50.00% |
| F240621C00030000 | 2023-02-09 3:21PM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 22 | 3,358 | 50.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00000170 | 2024-03-01 10:32AM EDT | 0.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,362 | 450.00% |
| F240621P00000350 | 2024-01-04 3:14PM EDT | 0.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8,356 | 362.50% |
| F240621P00001000 | 2023-02-09 10:30AM EDT | 1.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 7,870 | 50.00% |
| F240621P00001170 | 2024-02-07 10:35AM EDT | 1.17 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 783 | 50.00% |
| F240621P00001350 | 2024-02-07 10:35AM EDT | 1.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 783 | 50.00% |
| F240621P00002000 | 2023-01-27 2:26PM EDT | 2.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 637 | 50.00% |
| F240621P00002170 | 2024-04-09 1:46PM EDT | 2.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 972 | 168.75% |
| F240621P00002350 | 2024-01-18 11:32AM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 972 | 50.00% |
| F240621P00003000 | 2023-02-09 10:58AM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 60 | 344 | 50.00% |
| F240621P00003170 | 2024-02-29 12:28PM EDT | 3.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 456 | 131.25% |
| F240621P00003350 | 2024-02-01 3:52PM EDT | 3.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 457 | 50.00% |
| F240621P00004000 | 2023-02-09 1:12PM EDT | 4.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 112 | 50.00% |
| F240621P00004170 | 2024-02-08 4:24PM EDT | 4.17 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1,882 | 106.25% |
| F240621P00004350 | 2024-02-08 4:24PM EDT | 4.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 1,882 | 50.00% |
| F240621P00004820 | 2024-04-10 3:59PM EDT | 4.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 260 | 2,740 | 103.13% |
| F240621P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,481 | 50.00% |
| F240621P00005820 | 2024-04-23 12:38PM EDT | 5.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,354 | 84.38% |
| F240621P00006000 | 2024-02-06 12:56PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 24 | 1,142 | 50.00% |
| F240621P00007170 | 2024-04-24 3:30PM EDT | 7.17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,142 | 7,619 | 67.19% |
| F240621P00007350 | 2024-02-14 4:30PM EDT | 7.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 51 | 9,459 | 25.00% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 25.00% |
| F240621P00009170 | 2024-04-25 11:33AM EDT | 9.17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 37 | 58,958 | 48.44% |
| F240621P00009350 | 2024-02-13 3:44PM EDT | 9.35 | 0.11 | 0.00 | 0.00 | 0.00 | - | 94 | 65,135 | 25.00% |
| F240621P00009820 | 2024-04-24 3:05PM EDT | 9.82 | 0.05 | 0.04 | 0.05 | 0.00 | - | 20 | 44,769 | 41.80% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 10.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240621P00010820 | 2024-04-25 12:24PM EDT | 10.82 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 5 | 16,331 | 34.57% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 11.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240621P00011170 | 2024-04-25 12:25PM EDT | 11.17 | 0.14 | 0.13 | 0.14 | -0.04 | -22.22% | 1,590 | 98,532 | 33.01% |
| F240621P00011350 | 2024-02-14 4:27PM EDT | 11.35 | 0.43 | 0.00 | 0.00 | 0.00 | - | 9 | 91,542 | 6.25% |
| F240621P00011820 | 2024-04-25 12:48PM EDT | 11.82 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 6,510 | 33,059 | 31.06% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 12.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 3.13% |
| F240621P00012820 | 2024-04-25 12:20PM EDT | 12.82 | 0.66 | 0.66 | 0.67 | -0.02 | -2.94% | 2,686 | 20,205 | 29.40% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 13.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240621P00013820 | 2024-04-25 12:31PM EDT | 13.82 | 1.36 | 1.17 | 1.39 | +0.05 | +3.82% | 236 | 2,585 | 31.74% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 14.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240621P00014170 | 2024-04-25 12:47PM EDT | 14.17 | 1.62 | 1.62 | 2.01 | +0.04 | +2.53% | 170 | 19,323 | 51.95% |
| F240621P00014350 | 2024-02-14 2:46PM EDT | 14.35 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 19,164 | 0.00% |
| F240621P00014820 | 2024-04-25 12:31PM EDT | 14.82 | 2.16 | 2.00 | 2.24 | +0.01 | +0.47% | 1 | 11,120 | 32.23% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 15.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240621P00015820 | 2024-04-19 2:25PM EDT | 15.82 | 4.35 | 3.15 | 4.05 | 0.00 | - | 30 | 519 | 68.65% |
| F240621P00016000 | 2024-02-13 12:44PM EDT | 16.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 300 | 530 | 0.00% |
| F240621P00016170 | 2024-04-10 12:04PM EDT | 16.17 | 3.25 | 3.50 | 3.60 | 0.00 | - | 10 | 341 | 45.31% |
| F240621P00016350 | 2024-02-09 12:26PM EDT | 16.35 | 3.90 | 0.00 | 0.00 | 0.00 | - | 18 | 333 | 0.00% |
| F240621P00016820 | 2024-04-12 10:00AM EDT | 16.82 | 4.20 | 4.15 | 4.25 | 0.00 | - | 1 | 122 | 50.39% |
| F240621P00017000 | 2024-02-12 10:45AM EDT | 17.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| F240621P00017820 | 2024-04-22 1:52PM EDT | 17.82 | 5.05 | 5.15 | 5.95 | 0.00 | - | 2 | 30 | 84.18% |
| F240621P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 28 | 30 | 0.00% |
| F240621P00018820 | 2024-04-22 3:01PM EDT | 18.82 | 6.05 | 6.15 | 6.55 | 0.00 | - | 3 | 8 | 75.59% |
| F240621P00019000 | 2024-01-29 3:43PM EDT | 19.00 | 7.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240621P00019170 | 2024-04-22 3:01PM EDT | 19.17 | 6.40 | 6.50 | 7.15 | 0.00 | - | 1 | 6 | 89.06% |
| F240621P00019350 | 2023-10-30 1:07PM EDT | 19.35 | 9.60 | 8.70 | 8.85 | 0.00 | - | 10 | 2 | 191.99% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 19.82 | 7.75 | 7.15 | 8.45 | 0.00 | - | 30 | 45 | 116.99% |
| F240621P00020000 | 2024-02-13 4:57PM EDT | 20.00 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| F240621P00021170 | 2024-03-25 12:45PM EDT | 21.17 | 8.25 | 7.30 | 8.70 | 0.00 | - | 1 | 1 | 90.63% |
| F240621P00021350 | 2024-01-02 10:45AM EDT | 21.35 | 9.20 | 0.00 | 0.00 | 0.00 | - | 8 | 1 | 0.00% |
| F240621P00022000 | 2023-02-03 3:45PM EDT | 22.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 125 | 285 | 0.00% |
| F240621P00024170 | 2024-04-22 11:37AM EDT | 24.17 | 11.60 | 11.40 | 11.55 | 0.00 | - | 2 | 2 | 82.81% |
| F240621P00024350 | 2024-02-06 4:42PM EDT | 24.35 | 12.45 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| F240621P00025000 | 2023-02-09 12:30PM EDT | 25.00 | 11.45 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 0.00% |
| F240621P00029170 | 2024-04-22 1:39PM EDT | 29.17 | 16.40 | 14.90 | 16.55 | 0.00 | - | 14 | 14 | 101.56% |
| F240621P00029350 | 2024-02-05 2:55PM EDT | 29.35 | 17.90 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240621P00030000 | 2022-11-18 3:23PM EDT | 30.00 | 16.10 | 17.70 | 18.10 | 0.00 | - | 3 | 3 | 166.99% |
© 2024 Yahoo. Todos los derechos reservados.