Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
10.712,50 -52,50 (-0,49%) Euro Stoxx 50
4.926,20 -10,37 (-0,21%) Dólar/Euro
1,0664 +0,0018 (+0,17%) Petróleo Brent
86,43 -0,68 (-0,78%) Oro
2.395,60 -2,40 (-0,10%) Bitcoin EUR
60.801,61 +2.433,32 (+4,17%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002170 | 2024-04-04 12:18PM EDT | 2.17 | 11.70 | 0.00 | 0.00 | 0.00 | - | 3 | 25 | 0.00% |
| F250117C00002350 | 2024-02-14 4:13PM EDT | 2.35 | 11.75 | 0.00 | 0.00 | 0.00 | - | 90 | 17 | 0.00% |
| F250117C00003000 | 2023-02-09 4:27PM EDT | 3.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 309 | 47 | 0.00% |
| F250117C00004170 | 2024-04-16 3:47PM EDT | 4.17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 20 | 134 | 0.00% |
| F250117C00004350 | 2024-02-14 3:37PM EDT | 4.35 | 8.20 | 0.00 | 0.00 | 0.00 | - | 680 | 118 | 0.00% |
| F250117C00004820 | 2024-04-18 3:44PM EDT | 4.82 | 7.21 | 0.00 | 0.00 | 0.00 | - | 3 | 356 | 0.00% |
| F250117C00005000 | 2024-02-14 4:51PM EDT | 5.00 | 7.55 | 0.00 | 0.00 | 0.00 | - | 2,739 | 426 | 0.00% |
| F250117C00007170 | 2024-04-16 9:47AM EDT | 7.17 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2,020 | 0.00% |
| F250117C00007350 | 2024-02-14 1:16PM EDT | 7.35 | 5.21 | 0.00 | 0.00 | 0.00 | - | 17 | 2,171 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 8.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250117C00009170 | 2024-04-17 12:17PM EDT | 9.17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 3 | 12,745 | 0.00% |
| F250117C00009350 | 2024-02-14 4:53PM EDT | 9.35 | 3.50 | 0.00 | 0.00 | 0.00 | - | 77 | 12,974 | 0.00% |
| F250117C00009820 | 2024-04-18 3:55PM EDT | 9.82 | 2.74 | 0.00 | 0.00 | 0.00 | - | 11 | 18,478 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 10.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250117C00012170 | 2024-04-18 3:59PM EDT | 12.17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 101 | 50,938 | 0.39% |
| F250117C00012350 | 2024-02-14 4:53PM EDT | 12.35 | 1.59 | 0.00 | 0.00 | 0.00 | - | 144 | 46,210 | 0.78% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 13.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
| F250117C00014170 | 2024-04-18 3:51PM EDT | 14.17 | 0.66 | 0.00 | 0.00 | 0.00 | - | 422 | 48,977 | 6.25% |
| F250117C00014350 | 2024-02-14 3:59PM EDT | 14.35 | 0.86 | 0.00 | 0.00 | 0.00 | - | 474 | 43,490 | 6.25% |
| F250117C00014820 | 2024-04-18 3:50PM EDT | 14.82 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 48,724 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 15.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250117C00016170 | 2024-04-18 3:08PM EDT | 16.17 | 0.31 | 0.00 | 0.00 | 0.00 | - | 43 | 21,740 | 6.25% |
| F250117C00016350 | 2024-02-14 4:00PM EDT | 16.35 | 0.46 | 0.00 | 0.00 | 0.00 | - | 17 | 18,505 | 6.25% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 17.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250117C00019170 | 2024-04-18 2:09PM EDT | 19.17 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 20,796 | 12.50% |
| F250117C00019350 | 2024-02-14 4:50PM EDT | 19.35 | 0.18 | 0.00 | 0.00 | 0.00 | - | 12 | 20,713 | 12.50% |
| F250117C00019820 | 2024-04-18 3:12PM EDT | 19.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 11,699 | 12.50% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250117C00021170 | 2024-04-17 9:34AM EDT | 21.17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 4,947 | 12.50% |
| F250117C00021350 | 2024-02-14 11:18AM EDT | 21.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 3 | 4,151 | 12.50% |
| F250117C00022000 | 2023-02-09 4:34PM EDT | 22.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 23 | 1,660 | 12.50% |
| F250117C00024170 | 2024-04-17 12:28PM EDT | 24.17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 31,623 | 25.00% |
| F250117C00024350 | 2024-02-14 1:05PM EDT | 24.35 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 31,714 | 25.00% |
| F250117C00025000 | 2023-02-09 10:43AM EDT | 25.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 6,270 | 25.00% |
| F250117C00026170 | 2024-04-12 12:35PM EDT | 26.17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 2,283 | 25.00% |
| F250117C00026350 | 2024-02-14 1:23PM EDT | 26.35 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 2,217 | 25.00% |
| F250117C00027000 | 2023-02-06 1:01PM EDT | 27.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 50 | 1,138 | 25.00% |
| F250117C00029170 | 2024-04-18 1:53PM EDT | 29.17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 12,744 | 25.00% |
| F250117C00029350 | 2024-02-14 1:47PM EDT | 29.35 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,310 | 25.00% |
| F250117C00030000 | 2023-02-09 4:49PM EDT | 30.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 92 | 7,026 | 25.00% |
Opciones de ventapara17 de enero de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002170 | 2024-04-08 2:33PM EDT | 2.17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 4,038 | 50.00% |
| F250117P00002350 | 2024-02-08 4:45PM EDT | 2.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 37 | 4,135 | 50.00% |
| F250117P00003000 | 2023-02-07 12:59PM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 1,148 | 50.00% |
| F250117P00004170 | 2024-04-17 3:55PM EDT | 4.17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 141 | 8,002 | 25.00% |
| F250117P00004350 | 2024-02-07 4:42PM EDT | 4.35 | 0.05 | 0.00 | 0.00 | 0.00 | - | 22 | 7,681 | 25.00% |
| F250117P00004820 | 2024-04-17 3:32PM EDT | 4.82 | 0.06 | 0.00 | 0.00 | 0.00 | - | 350 | 3,000 | 25.00% |
| F250117P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 3,086 | 25.00% |
| F250117P00007170 | 2024-04-18 11:27AM EDT | 7.17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 47,259 | 12.50% |
| F250117P00007350 | 2024-02-13 4:19PM EDT | 7.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 47,199 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 8.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250117P00009170 | 2024-04-18 10:05AM EDT | 9.17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 751 | 102,567 | 6.25% |
| F250117P00009350 | 2024-02-13 12:37PM EDT | 9.35 | 0.41 | 0.00 | 0.00 | 0.00 | - | 36 | 86,140 | 6.25% |
| F250117P00009820 | 2024-04-18 10:57AM EDT | 9.82 | 0.49 | 0.00 | 0.00 | 0.00 | - | 321 | 99,406 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 10.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250117P00012170 | 2024-04-18 3:41PM EDT | 12.17 | 1.46 | 0.00 | 0.00 | 0.00 | - | 148 | 101,514 | 0.00% |
| F250117P00012350 | 2024-02-14 4:50PM EDT | 12.35 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5,049 | 89,987 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 13.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250117P00014170 | 2024-04-17 3:45PM EDT | 14.17 | 2.73 | 0.00 | 0.00 | 0.00 | - | 12 | 41,024 | 0.00% |
| F250117P00014350 | 2024-02-14 4:51PM EDT | 14.35 | 2.63 | 0.00 | 0.00 | 0.00 | - | 15 | 40,077 | 0.00% |
| F250117P00014820 | 2024-04-16 3:15PM EDT | 14.82 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15,422 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 15.00 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250117P00016170 | 2024-04-18 3:39PM EDT | 16.17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 5 | 2,978 | 0.00% |
| F250117P00016350 | 2024-02-14 4:12PM EDT | 16.35 | 4.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,624 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250117P00019170 | 2024-04-15 12:24PM EDT | 19.17 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| F250117P00019350 | 2023-11-09 2:46PM EDT | 19.35 | 9.52 | 8.25 | 8.50 | 0.00 | - | 1 | 12 | 68.99% |
| F250117P00019820 | 2024-04-11 10:27AM EDT | 19.82 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 20.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250117P00021170 | 2024-04-10 3:44PM EDT | 21.17 | 8.24 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| F250117P00021350 | 2024-02-14 4:54PM EDT | 21.35 | 8.65 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| F250117P00022000 | 2023-02-02 2:04PM EDT | 22.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F250117P00024170 | 2024-03-18 12:09AM EDT | 24.17 | 14.49 | - | - | 0.00 | - | - | - | 0.00% |
| F250117P00024350 | 2023-11-09 2:46PM EDT | 24.35 | 14.49 | 13.00 | 13.45 | 0.00 | - | 1 | 0 | 80.27% |
| F250117P00025000 | 2023-02-07 12:28PM EDT | 25.00 | 12.01 | 0.00 | 0.00 | 0.00 | - | 1 | 172 | 0.00% |
| F250117P00026170 | 2024-03-18 12:09AM EDT | 26.17 | 13.54 | - | - | 0.00 | - | - | - | 0.00% |
| F250117P00026350 | 2023-08-08 11:26AM EDT | 26.35 | 13.54 | 14.30 | 14.45 | 0.00 | - | 2 | 0 | 54.10% |
| F250117P00027000 | 2023-01-24 10:54AM EDT | 27.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250117P00029170 | 2024-04-10 1:52PM EDT | 29.17 | 15.63 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| F250117P00029350 | 2023-11-21 3:15PM EDT | 29.35 | 19.15 | 15.35 | 17.90 | 0.00 | - | 1 | 1 | 80.81% |
| F250117P00030000 | 2023-01-31 12:54PM EDT | 30.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.