Mercados españoles abiertos en 1 hr 6 mins
S&P 500
5.473,17 -13,86 (-0,25%) Nasdaq
17.721,59 -140,64 (-0,79%) NIKKEI 225
38.601,38 -31,64 (-0,08%) Dólar/Euro
1,0719 +0,0013 (+0,12%) Petróleo Brent
85,66 -0,05 (-0,06%) Bitcoin EUR
60.256,15 -792,84 (-1,30%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de compra
21 de junio de 2024
Opciones de venta
| Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto | Precio de ejercicio | Último precio | Cambio | Cambio de % | Volumen | Posiciones en abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 11.60 | 0.00 | - | 1 | 0 | 0.17 | 0.01 | 0.00 | - | 1 | 8,362 |
| 12.20 | 0.00 | - | 157 | 10 | 0.35 | 0.01 | 0.00 | - | 1 | 8,356 |
| 12.45 | 0.00 | - | 3,593 | 12 | 1.00 | 0.02 | 0.00 | - | 100 | 7,870 |
| 11.00 | 0.00 | - | - | - | 1.17 | 0.01 | 0.00 | - | - | 783 |
| 11.00 | 0.00 | - | 1 | 1 | 1.35 | 0.01 | 0.00 | - | 100 | 783 |
| 11.48 | 0.00 | - | 2 | 0 | 2.00 | 0.03 | 0.00 | - | 10 | 637 |
| 9.60 | 0.00 | - | 7 | 0 | 2.17 | 0.01 | 0.00 | - | 1 | 0 |
| 10.20 | 0.00 | - | 60 | 7 | 2.35 | 0.01 | 0.00 | - | 3 | 972 |
| 11.50 | 0.00 | - | 1 | 7 | 3.00 | 0.06 | 0.00 | - | 60 | 344 |
| 8.65 | 0.00 | - | 60 | 0 | 3.17 | 0.01 | 0.00 | - | 1 | 456 |
| 9.00 | 0.00 | - | 90 | 6 | 3.35 | 0.01 | 0.00 | - | 150 | 457 |
| 9.45 | 0.00 | - | 76 | 18 | 4.00 | 0.07 | 0.00 | - | 10 | 112 |
| 7.70 | 0.00 | - | 33 | 0 | 4.17 | 0.01 | 0.00 | - | 30 | 1,867 |
| 8.10 | 0.00 | - | 250 | 124 | 4.35 | 0.01 | 0.00 | - | 26 | 1,882 |
| 7.00 | 0.00 | - | 61 | 0 | 4.82 | 0.01 | 0.00 | - | 260 | 2,740 |
| 6.80 | 0.00 | - | 4 | 0 | 5.00 | 0.01 | 0.00 | - | 1 | 2,481 |
| 6.65 | 0.00 | - | 1 | 16 | 5.82 | 0.02 | 0.00 | - | 4 | 0 |
| 6.70 | 0.00 | - | 223 | 15 | 6.00 | 0.03 | 0.00 | - | 24 | 1,142 |
| 5.25 | 0.00 | - | 15 | 0 | 7.00 | - | - | - | - | - |
| 4.66 | 0.00 | - | 81 | 0 | 7.17 | 0.01 | 0.00 | - | 10 | 0 |
| 5.25 | 0.00 | - | 1,336 | 448 | 7.35 | 0.03 | 0.00 | - | 51 | 9,459 |
| 4.03 | 0.00 | - | 10 | 0 | 8.00 | 0.12 | 0.00 | - | 202 | 0 |
| - | - | - | - | - | 8.50 | 0.01 | 0.00 | - | - | 35 |
| 2.90 | 0.00 | - | 1 | 0 | 9.00 | 0.01 | 0.00 | - | 1 | 0 |
| 2.75 | 0.00 | - | 99 | 0 | 9.17 | 0.01 | 0.00 | - | 4 | 0 |
| 3.30 | 0.00 | - | 5 | 6,521 | 9.35 | 0.11 | 0.00 | - | 94 | 65,135 |
| 2.32 | 0.00 | - | 3 | 0 | 9.50 | 0.01 | 0.00 | - | 1 | 0 |
| 2.12 | 0.00 | - | 89 | 0 | 9.82 | 0.01 | 0.00 | - | 1 | 0 |
| 1.71 | 0.00 | - | 6 | 0 | 10.00 | 0.01 | 0.00 | - | 2 | 0 |
| 1.39 | 0.00 | - | 10 | 0 | 10.50 | 0.01 | 0.00 | - | 1 | 0 |
| 1.10 | 0.00 | - | 280 | 0 | 10.82 | 0.01 | 0.00 | - | 11 | 0 |
| 0.93 | 0.00 | - | 15 | 0 | 11.00 | 0.01 | 0.00 | - | 2 | 0 |
| 0.78 | 0.00 | - | 854 | 0 | 11.17 | 0.01 | 0.00 | - | 41 | 0 |
| 1.60 | 0.00 | - | 5 | 18,245 | 11.35 | 0.43 | 0.00 | - | 9 | 91,542 |
| 0.44 | 0.00 | - | 1,058 | 0 | 11.50 | 0.01 | 0.00 | - | 1,857 | 0 |
| 0.15 | 0.00 | - | 10,417 | 0 | 11.82 | 0.03 | 0.00 | - | 8,625 | 0 |
| 0.04 | 0.00 | - | 9,934 | 0 | 12.00 | 0.10 | 0.00 | - | 1,538 | 0 |
| 0.01 | 0.00 | - | 741 | 0 | 12.50 | 0.57 | 0.00 | - | 73 | 0 |
| 0.01 | 0.00 | - | 848 | 0 | 12.82 | 0.90 | 0.00 | - | 583 | 0 |
| 0.01 | 0.00 | - | 30 | 0 | 13.00 | 1.19 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 11 | 0 | 13.50 | 1.70 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 15 | 0 | 13.82 | 1.99 | 0.00 | - | 982 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 14.00 | 2.17 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 31 | 0 | 14.17 | 2.40 | 0.00 | - | 5 | 0 |
| 0.34 | 0.00 | - | 37 | 33,420 | 14.35 | 2.14 | 0.00 | - | 1 | 19,164 |
| 0.02 | 0.00 | - | 1 | 0 | 14.50 | 2.67 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 5 | 0 | 14.82 | 3.02 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 16 | 0 | 15.00 | 3.29 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 15.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 0 | 15.82 | 3.99 | 0.00 | - | 30 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 16.00 | 3.50 | 0.00 | - | 300 | 530 |
| 0.01 | 0.00 | - | 1 | 0 | 16.17 | 3.95 | 0.00 | - | 400 | 4 |
| 0.10 | 0.00 | - | 5 | 17,134 | 16.35 | 3.90 | 0.00 | - | 18 | 333 |
| 0.03 | 0.00 | - | 1 | 0 | 16.82 | 5.00 | 0.00 | - | 1 | 0 |
| 0.08 | 0.00 | - | 300 | 1,092 | 17.00 | 4.75 | 0.00 | - | 1 | 0 |
| 0.01 | 0.00 | - | 1 | 0 | 17.82 | 5.95 | 0.00 | - | 4 | 0 |
| 0.05 | 0.00 | - | 100 | 601 | 18.00 | 5.50 | 0.00 | - | 28 | 30 |
| 0.01 | 0.00 | - | 21 | 0 | 18.82 | 6.05 | 0.00 | - | 3 | 0 |
| 0.03 | 0.00 | - | 40 | 632 | 19.00 | 7.64 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 1 | 0 | 19.17 | 6.94 | 0.00 | - | 1 | 4 |
| 0.03 | 0.00 | - | 55 | 8,744 | 19.35 | 9.60 | 0.00 | - | 10 | 2 |
| 0.01 | 0.00 | - | 10 | 0 | 19.82 | 8.02 | 0.00 | - | 20 | 0 |
| 0.03 | 0.00 | - | 59 | 5,087 | 20.00 | 7.49 | 0.00 | - | 11 | 55 |
| 0.01 | 0.00 | - | 1 | 3,765 | 21.17 | 8.25 | 0.00 | - | 1 | 1 |
| 0.02 | 0.00 | - | 100 | 3,659 | 21.35 | 9.20 | 0.00 | - | 8 | 1 |
| 0.34 | 0.00 | - | 15 | 3,265 | 22.00 | 8.90 | 0.00 | - | 125 | 285 |
| 0.09 | 0.00 | - | 10 | 0 | 24.17 | 12.06 | 0.00 | - | 2 | 0 |
| 0.02 | 0.00 | - | 11 | 9,074 | 24.35 | 12.45 | 0.00 | - | 69 | 69 |
| 0.17 | 0.00 | - | 7 | 6,095 | 25.00 | 11.45 | 0.00 | - | 2 | 80 |
| 0.01 | 0.00 | - | 5 | 0 | 29.17 | 16.95 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 62 | 10,716 | 29.35 | 17.90 | 0.00 | - | 5 | 5 |
| 0.08 | 0.00 | - | 22 | 3,358 | 30.00 | 16.10 | 0.00 | - | 3 | 3 |
© 2024 Yahoo. Todos los derechos reservados.