Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0696 -0,0010 (-0,10%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
59.984,78 -139,50 (-0,23%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:02PM EDT
Después del cierre:
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628C00005000 | 2024-06-14 12:17PM EDT | 5.00 | 6.65 | 5.50 | 8.95 | 0.00 | - | - | 10 | 607.03% |
| F240628C00007000 | 2024-06-12 2:44PM EDT | 7.00 | 5.10 | 3.20 | 5.30 | 0.00 | - | 2 | 1 | 435.16% |
| F240628C00008000 | 2024-06-21 2:13PM EDT | 8.00 | 3.83 | 2.30 | 5.95 | -0.10 | -2.54% | 1 | 2 | 296.09% |
| F240628C00009000 | 2024-06-21 10:06AM EDT | 9.00 | 2.82 | 1.21 | 4.95 | +0.12 | +4.44% | 1 | 30 | 215.63% |
| F240628C00009500 | 2024-06-21 9:48AM EDT | 9.50 | 2.20 | 0.73 | 4.45 | -0.35 | -13.73% | 1 | 28 | 188.28% |
| F240628C00010000 | 2024-06-21 1:27PM EDT | 10.00 | 1.84 | 0.42 | 3.95 | -0.03 | -1.60% | 19 | 23 | 181.64% |
| F240628C00010500 | 2024-06-21 3:20PM EDT | 10.50 | 1.36 | 0.26 | 3.45 | +0.05 | +3.82% | 4 | 21 | 184.77% |
| F240628C00011000 | 2024-06-21 2:57PM EDT | 11.00 | 0.86 | 0.80 | 0.93 | -0.10 | -10.42% | 51 | 221 | 62.89% |
| F240628C00011500 | 2024-06-21 3:59PM EDT | 11.50 | 0.40 | 0.37 | 0.46 | -0.10 | -20.00% | 893 | 1,002 | 42.58% |
| F240628C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 23,039 | 16,300 | 29.30% |
| F240628C00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,425 | 12,032 | 35.16% |
| F240628C00013000 | 2024-06-21 3:57PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 84 | 6,046 | 40.63% |
| F240628C00013500 | 2024-06-20 2:42PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 1,172 | 54.69% |
| F240628C00014000 | 2024-06-21 2:02PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 517 | 59.38% |
| F240628C00014500 | 2024-06-20 12:48PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 68.75% |
| F240628C00015000 | 2024-06-14 9:34AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 440 | 81.25% |
| F240628C00015500 | 2024-05-28 10:19AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 87.50% |
| F240628C00016000 | 2024-05-23 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 16 | 132.03% |
| F240628C00016500 | 2024-05-20 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 142.19% |
| F240628C00017000 | 2024-06-04 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 162.50% |
| F240628C00018000 | 2024-06-13 11:53AM EDT | 18.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 156.25% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628P00005000 | 2024-06-10 11:36AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 20 | 262.50% |
| F240628P00008500 | 2024-06-10 10:31AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 121.88% |
| F240628P00009000 | 2024-06-14 9:50AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 161 | 93.75% |
| F240628P00009500 | 2024-06-14 2:02PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 417 | 78.13% |
| F240628P00010000 | 2024-06-20 11:12AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,126 | 62.50% |
| F240628P00010500 | 2024-06-21 3:50PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,329 | 51.56% |
| F240628P00011000 | 2024-06-21 3:39PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 433 | 540 | 39.84% |
| F240628P00011500 | 2024-06-21 3:59PM EDT | 11.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,007 | 4,822 | 28.13% |
| F240628P00012000 | 2024-06-21 3:58PM EDT | 12.00 | 0.25 | 0.19 | 0.25 | +0.05 | +25.00% | 2,791 | 10,868 | 25.78% |
| F240628P00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.67 | 0.64 | 0.70 | +0.09 | +15.52% | 319 | 2,333 | 38.28% |
| F240628P00013000 | 2024-06-21 3:12PM EDT | 13.00 | 1.17 | 0.29 | 3.30 | +0.09 | +8.33% | 108 | 81 | 176.95% |
| F240628P00013500 | 2024-06-20 11:48AM EDT | 13.50 | 1.76 | 0.29 | 3.70 | 0.00 | - | 1 | 0 | 145.70% |
| F240628P00014000 | 2024-06-14 12:47PM EDT | 14.00 | 2.22 | 1.38 | 4.25 | 0.00 | - | 2 | 0 | 227.34% |
| F240628P00014500 | 2024-06-21 3:10PM EDT | 14.50 | 2.70 | 1.81 | 4.70 | +0.07 | +2.66% | 250 | 495 | 236.52% |
| F240628P00015000 | 2024-06-11 10:43AM EDT | 15.00 | 2.73 | 2.57 | 5.00 | 0.00 | - | 1 | 0 | 260.94% |
| F240628P00015500 | 2024-06-20 10:49AM EDT | 15.50 | 3.79 | 2.03 | 4.55 | 0.00 | - | 4 | 6 | 328.13% |
© 2024 Yahoo. Todos los derechos reservados.