Mercados españoles cerrados en 8 hrs 6 min
IBEX 35
11.052,10 +68,40 (+0,62%) Euro Stoxx 50
4.968,82 +29,81 (+0,60%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,66 +0,65 (+0,73%) Oro
2.350,50 +8,00 (+0,34%) Bitcoin EUR
60.028,53 +109,54 (+0,18%)
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 comprapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-04-22 1:48PM EDT | 2.17 | 10.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-04-17 11:39AM EDT | 4.17 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 4.82 | 7.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-04-25 11:40AM EDT | 7.17 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-04-25 10:31AM EDT | 9.17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-04-25 11:00AM EDT | 9.82 | 3.30 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-04-25 3:12PM EDT | 11.17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-04-25 2:58PM EDT | 14.17 | 1.28 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 3.13% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-04-25 3:56PM EDT | 14.82 | 1.17 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 3.13% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 3.13% |
| F250620C00016170 | 2024-04-25 3:09PM EDT | 16.17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-04-25 10:48AM EDT | 19.17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 6.25% |
| F250620C00019820 | 2024-04-25 2:07PM EDT | 19.82 | 0.25 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-04-23 12:48PM EDT | 21.17 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-04-25 10:52AM EDT | 24.17 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-04-25 9:32AM EDT | 29.82 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 12.50% |
Opciones de ventapara20 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-04-01 9:37AM EDT | 2.17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-04-25 3:33PM EDT | 4.17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 25.00% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-04-25 9:42AM EDT | 4.82 | 0.07 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-04-24 1:02PM EDT | 7.17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-04-25 12:26PM EDT | 9.17 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-04-25 3:30PM EDT | 9.82 | 0.60 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-04-25 12:19PM EDT | 11.17 | 1.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 3.13% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 3.13% |
| F250620P00014170 | 2024-04-19 10:00AM EDT | 14.17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-04-23 11:36AM EDT | 14.82 | 3.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-04-09 11:36AM EDT | 16.17 | 3.50 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 55.23% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 79.79% |
| F250620P00021170 | 2024-03-18 12:07AM EDT | 21.17 | 10.84 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 60.67% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 80.18% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 58.40% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.