Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.586,23 -1.367,59 (-2,28%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2.82 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 215.63% |
| F240719C00005820 | 2024-04-25 9:34AM EDT | 5.82 | 7.10 | 6.10 | 7.95 | 0.00 | - | 23 | 18 | 91.80% |
| F240719C00006820 | 2024-04-05 10:49AM EDT | 6.82 | 6.13 | 4.95 | 6.65 | 0.00 | - | 1 | 3 | 150.00% |
| F240719C00007820 | 2024-04-12 2:23PM EDT | 7.82 | 4.80 | 4.60 | 6.25 | 0.00 | - | 1 | 6 | 107.23% |
| F240719C00008820 | 2024-04-24 12:01PM EDT | 8.82 | 4.05 | 3.10 | 4.00 | 0.00 | - | 3 | 59 | 42.58% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-04-24 1:40PM EDT | 9.82 | 3.23 | 2.61 | 3.50 | +0.10 | +3.19% | 11 | 72 | 74.51% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-04-26 2:48PM EDT | 10.82 | 2.15 | 2.07 | 2.11 | -0.09 | -4.02% | 44 | 383 | 33.01% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-04-26 3:59PM EDT | 11.82 | 1.29 | 1.15 | 1.29 | -0.03 | -2.27% | 280 | 2,970 | 29.79% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-04-26 3:56PM EDT | 12.82 | 0.69 | 0.66 | 0.69 | -0.18 | -20.69% | 842 | 9,330 | 28.81% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 1.56% |
| F240719C00013820 | 2024-04-26 3:58PM EDT | 13.82 | 0.32 | 0.31 | 0.33 | -0.11 | -25.58% | 4,112 | 18,000 | 28.81% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240719C00014820 | 2024-04-26 3:56PM EDT | 14.82 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 31 | 7,106 | 29.49% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 6.25% |
| F240719C00015820 | 2024-04-26 12:56PM EDT | 15.82 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 16 | 1,335 | 30.66% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| F240719C00016820 | 2024-04-26 9:31AM EDT | 16.82 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 40 | 1,221 | 33.20% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240719C00017820 | 2024-04-26 10:05AM EDT | 17.82 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 10 | 226 | 36.72% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 12.50% |
| F240719C00018820 | 2024-04-25 2:39PM EDT | 18.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 341 | 39.06% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| F240719C00019820 | 2024-04-24 9:50AM EDT | 19.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 710 | 42.97% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240719C00020820 | 2024-04-26 12:39PM EDT | 20.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 13 | 285 | 46.88% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 25.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 492 | 46.88% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 118.75% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 96.88% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 85.94% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 78.13% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-04-17 11:06AM EDT | 6.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 96 | 63.28% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| F240719P00007820 | 2024-04-26 3:37PM EDT | 7.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 29 | 53.13% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-04-25 10:47AM EDT | 8.82 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 5,275 | 44.92% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240719P00009820 | 2024-04-25 3:04PM EDT | 9.82 | 0.07 | 0.05 | 0.06 | 0.00 | - | 10 | 690 | 37.11% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-04-26 3:58PM EDT | 10.82 | 0.13 | 0.13 | 0.14 | +0.01 | +8.33% | 51 | 4,299 | 33.11% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-04-26 3:50PM EDT | 11.82 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 522 | 11,370 | 30.76% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 3.13% |
| F240719P00012820 | 2024-04-26 3:30PM EDT | 12.82 | 0.71 | 0.71 | 0.74 | +0.07 | +10.94% | 924 | 11,390 | 29.59% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-04-26 11:16AM EDT | 13.82 | 1.32 | 1.35 | 1.53 | -0.52 | -28.26% | 41 | 371 | 36.43% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-04-25 9:56AM EDT | 14.82 | 2.25 | 1.39 | 2.66 | 0.00 | - | 12 | 469 | 54.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-04-24 3:33PM EDT | 15.82 | 3.05 | 1.82 | 3.90 | 0.00 | - | 10 | 749 | 75.10% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 16.82 | 3.05 | 3.80 | 4.50 | 0.00 | - | 1 | 1 | 64.75% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 61.91% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-04-23 12:26PM EDT | 18.82 | 6.30 | 5.85 | 6.40 | 0.00 | - | 3 | 15 | 51.37% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 106.93% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.