Mercados españoles cerrados
IBEX 35
8.873,10-3,80(-0,04%)Euro Stoxx 50
4.158,51-36,41(-0,87%)Dólar/Euro
1,1718-0,0029(-0,25%)Petróleo Brent
78,03+0,78(+1,01%)Oro
1.750,60+0,80(+0,05%)BTC-EUR
36.190,43-2.177,98(-5,68%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
13,78+0,07 (+0,51%)
Al cierre: 4:02PM EDT
13,73 -0,05 (-0,36%)
Después del cierre: 07:59PM EDT
Después del cierre: 07:59PM EDT
Llamadaspara1 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211001C00000500 | 2021-09-20 10:10AM EDT | 0.50 | 12.45 | 13.25 | 13.40 | 0.00 | - | 34 | 35 | 1,300.00% |
| F211001C00001000 | 2021-09-20 9:32AM EDT | 1.00 | 12.15 | 12.75 | 12.85 | 0.00 | - | 1 | 4 | 875.00% |
| F211001C00002000 | 2021-09-21 1:26PM EDT | 2.00 | 10.80 | 11.75 | 11.95 | 0.00 | - | 1 | 1 | 768.75% |
| F211001C00004000 | 2021-09-20 12:14AM EDT | 4.00 | 9.50 | 9.75 | 9.85 | 0.00 | - | - | 12 | 406.25% |
| F211001C00004500 | 2021-09-20 12:14AM EDT | 4.50 | 8.25 | 9.25 | 9.35 | 0.00 | - | - | 1 | 368.75% |
| F211001C00005000 | 2021-09-23 2:35PM EDT | 5.00 | 8.69 | 8.75 | 8.85 | 0.00 | - | 1 | 76 | 337.50% |
| F211001C00005500 | 2021-09-17 2:15PM EDT | 5.50 | 8.00 | 8.25 | 8.35 | 0.00 | - | 2 | 2 | 306.25% |
| F211001C00007000 | 2021-09-21 3:50PM EDT | 7.00 | 5.80 | 6.75 | 6.85 | 0.00 | - | 3 | 16 | 231.25% |
| F211001C00008000 | 2021-09-24 11:27AM EDT | 8.00 | 5.86 | 5.75 | 5.85 | +1.06 | +22.08% | 5 | 89 | 190.63% |
| F211001C00009000 | 2021-09-23 9:54AM EDT | 9.00 | 4.50 | 4.75 | 4.85 | 0.00 | - | 1 | 22 | 153.13% |
| F211001C00009500 | 2021-09-24 11:04AM EDT | 9.50 | 4.40 | 4.25 | 4.35 | +1.05 | +31.34% | 30 | 6 | 137.50% |
| F211001C00010000 | 2021-09-24 2:12PM EDT | 10.00 | 3.81 | 3.75 | 3.85 | +0.31 | +8.86% | 26 | 151 | 120.31% |
| F211001C00010500 | 2021-09-24 10:19AM EDT | 10.50 | 3.35 | 3.25 | 3.35 | +0.16 | +5.02% | 2 | 28 | 104.69% |
| F211001C00011000 | 2021-09-24 10:03AM EDT | 11.00 | 2.89 | 2.77 | 2.87 | +0.18 | +6.64% | 3 | 35 | 101.56% |
| F211001C00011500 | 2021-09-24 1:36PM EDT | 11.50 | 2.40 | 2.27 | 2.34 | +0.19 | +8.60% | 9 | 58 | 76.56% |
| F211001C00012000 | 2021-09-24 3:59PM EDT | 12.00 | 1.79 | 1.77 | 1.87 | +0.06 | +3.47% | 68 | 1,447 | 68.75% |
| F211001C00012500 | 2021-09-24 3:56PM EDT | 12.50 | 1.30 | 1.28 | 1.33 | +0.06 | +4.84% | 300 | 2,634 | 55.86% |
| F211001C00013000 | 2021-09-24 3:59PM EDT | 13.00 | 0.84 | 0.80 | 0.83 | +0.07 | +9.09% | 1,745 | 9,594 | 38.67% |
| F211001C00013500 | 2021-09-24 3:59PM EDT | 13.50 | 0.43 | 0.39 | 0.43 | +0.02 | +4.88% | 6,888 | 18,973 | 35.55% |
| F211001C00014000 | 2021-09-24 3:59PM EDT | 14.00 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 74,496 | 54,766 | 31.84% |
| F211001C00014500 | 2021-09-24 3:59PM EDT | 14.50 | 0.06 | 0.05 | 0.06 | 0.00 | - | 4,685 | 4,781 | 36.72% |
| F211001C00015000 | 2021-09-24 3:59PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,238 | 10,026 | 42.97% |
| F211001C00015500 | 2021-09-24 3:58PM EDT | 15.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 239 | 1,492 | 50.78% |
| F211001C00016000 | 2021-09-24 3:54PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,667 | 622 | 50.00% |
| F211001C00016500 | 2021-09-24 11:03AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 405 | 56.25% |
| F211001C00017000 | 2021-09-22 2:12PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 791 | 65.63% |
| F211001C00017500 | 2021-09-20 9:32AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 563 | 75.00% |
| F211001C00018000 | 2021-09-17 3:31PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 207 | 81.25% |
| F211001C00018500 | 2021-08-30 11:03AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 205 | 87.50% |
| F211001C00019000 | 2021-08-25 5:32PM EDT | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 100 | 93.75% |
| F211001C00020000 | 2021-09-21 10:48AM EDT | 20.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 106.25% |
| F211001C00024000 | 2021-09-09 10:58AM EDT | 24.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 150.00% |
| F211001C00026000 | 2021-09-24 3:44PM EDT | 26.00 | 0.01 | - | 0.01 | -0.01 | -50.00% | 1 | 1 | 184.38% |
Ventaspara1 de octubre de 2021
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F211001P00006000 | 2021-09-09 2:27PM EDT | 6.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 10 | 10 | 281.25% |
| F211001P00007000 | 2021-08-20 3:58PM EDT | 7.00 | 0.04 | 0.00 | 0.04 | 0.00 | - | 2 | 2 | 231.25% |
| F211001P00008000 | 2021-09-20 10:19AM EDT | 8.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 3 | 181.25% |
| F211001P00008500 | 2021-08-23 11:01AM EDT | 8.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 200 | 81 | 165.63% |
| F211001P00009000 | 2021-08-26 10:20AM EDT | 9.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 20 | 62 | 125.00% |
| F211001P00009500 | 2021-09-22 10:39AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 102 | 112.50% |
| F211001P00010000 | 2021-09-24 12:12PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 317 | 96.88% |
| F211001P00010500 | 2021-09-24 12:22PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,735 | 84.38% |
| F211001P00011000 | 2021-09-24 3:34PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 217 | 1,978 | 78.13% |
| F211001P00011500 | 2021-09-24 3:56PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 899 | 13,660 | 70.31% |
| F211001P00012000 | 2021-09-24 3:55PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 760 | 3,976 | 56.25% |
| F211001P00012500 | 2021-09-24 3:44PM EDT | 12.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,677 | 5,790 | 44.53% |
| F211001P00013000 | 2021-09-24 3:59PM EDT | 13.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 14,090 | 18,787 | 38.67% |
| F211001P00013500 | 2021-09-24 3:59PM EDT | 13.50 | 0.13 | 0.12 | 0.13 | -0.08 | -38.10% | 19,034 | 14,746 | 32.42% |
| F211001P00014000 | 2021-09-24 3:59PM EDT | 14.00 | 0.37 | 0.36 | 0.37 | -0.10 | -21.28% | 6,541 | 1,171 | 31.84% |
| F211001P00014500 | 2021-09-24 3:58PM EDT | 14.50 | 0.76 | 0.75 | 0.78 | -0.11 | -12.64% | 333 | 567 | 36.72% |
| F211001P00015000 | 2021-09-24 3:57PM EDT | 15.00 | 1.24 | 1.21 | 1.27 | -0.06 | -4.62% | 1,522 | 422 | 49.22% |
| F211001P00015500 | 2021-09-24 2:34PM EDT | 15.50 | 1.69 | 1.70 | 1.76 | -1.15 | -40.49% | 1 | 73 | 58.98% |
| F211001P00016000 | 2021-09-24 3:59PM EDT | 16.00 | 2.20 | 2.20 | 2.27 | -0.80 | -26.67% | 6 | 31 | 57.81% |
| F211001P00016500 | 2021-09-24 12:01PM EDT | 16.50 | 2.66 | 2.69 | 2.84 | -0.14 | -5.00% | 1 | 8 | 83.59% |
| F211001P00017500 | 2021-09-24 3:28PM EDT | 17.50 | 3.70 | 3.70 | 3.80 | -0.90 | -19.57% | 10 | 2 | 96.09% |
| F211001P00018000 | 2021-09-20 12:14AM EDT | 18.00 | 4.45 | 4.15 | 4.30 | 0.00 | - | - | 2 | 81.25% |
© 2021 Verizon Media. Todos los derechos reservados.
