Mercados españoles cerrados en 4 hrs 11 min
IBEX 35
9.055,00 +19,40 (+0,21%) Euro Stoxx 50
4.179,14 +5,16 (+0,12%) Dólar/Euro
1,0884 -0,0008 (-0,08%) Petróleo Brent
88,84 +1,37 (+1,57%) Oro
1.931,40 +1,40 (+0,07%) BTC-EUR
21.130,10 -147,73 (-0,69%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EST
Antes de la apertura:
Llamadaspara27 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230127C00005000 | 2023-01-26 2:31PM EST | 5.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 0.00% |
| F230127C00006000 | 2023-01-06 3:52PM EST | 6.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230127C00008000 | 2023-01-26 3:18PM EST | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 0.00% |
| F230127C00008500 | 2022-12-29 11:08AM EST | 8.50 | 2.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F230127C00009000 | 2023-01-26 2:32PM EST | 9.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 22 | 0.00% |
| F230127C00009500 | 2023-01-26 1:36PM EST | 9.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| F230127C00010000 | 2023-01-26 3:15PM EST | 10.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 31 | 349 | 0.00% |
| F230127C00010500 | 2023-01-25 3:04PM EST | 10.50 | 2.32 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| F230127C00011000 | 2023-01-26 3:38PM EST | 11.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 19 | 610 | 0.00% |
| F230127C00011500 | 2023-01-26 3:22PM EST | 11.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 524 | 1,568 | 0.00% |
| F230127C00012000 | 2023-01-26 3:58PM EST | 12.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,738 | 2,646 | 0.00% |
| F230127C00012500 | 2023-01-26 3:59PM EST | 12.50 | 0.41 | 0.00 | 0.00 | 0.00 | - | 5,804 | 11,748 | 0.00% |
| F230127C00013000 | 2023-01-26 3:59PM EST | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 16,745 | 20,245 | 6.25% |
| F230127C00013500 | 2023-01-26 3:59PM EST | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,168 | 13,499 | 25.00% |
| F230127C00014000 | 2023-01-26 2:14PM EST | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 139 | 4,227 | 50.00% |
| F230127C00014500 | 2023-01-26 9:34AM EST | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,959 | 50.00% |
| F230127C00015000 | 2023-01-26 1:58PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 3,160 | 50.00% |
| F230127C00015500 | 2023-01-26 1:39PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,087 | 50.00% |
| F230127C00016000 | 2023-01-17 12:32PM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 622 | 50.00% |
| F230127C00016500 | 2023-01-13 3:52PM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 485 | 526 | 50.00% |
| F230127C00017000 | 2023-01-24 1:47PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 259 | 50.00% |
| F230127C00017500 | 2023-01-03 2:08PM EST | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 363 | 50.00% |
| F230127C00018000 | 2023-01-18 10:06AM EST | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,138 | 50.00% |
| F230127C00018500 | 2023-01-10 3:54PM EST | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F230127C00021000 | 2023-01-12 9:49AM EST | 21.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 21 | 50.00% |
Ventaspara27 de enero de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230127P00006000 | 2022-12-16 11:56AM EST | 6.00 | 0.09 | 0.00 | 0.02 | 0.00 | - | 50 | 50 | 625.00% |
| F230127P00008000 | 2023-01-20 10:09AM EST | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 584 | 50.00% |
| F230127P00008500 | 2023-01-13 3:59PM EST | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 113 | 50.00% |
| F230127P00009000 | 2023-01-20 10:21AM EST | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 48 | 261 | 50.00% |
| F230127P00009500 | 2023-01-25 2:37PM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 331 | 50.00% |
| F230127P00010000 | 2023-01-25 1:43PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 1,793 | 50.00% |
| F230127P00010500 | 2023-01-24 1:42PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,521 | 50.00% |
| F230127P00011000 | 2023-01-26 3:25PM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 3,138 | 50.00% |
| F230127P00011500 | 2023-01-26 3:13PM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 357 | 6,990 | 50.00% |
| F230127P00012000 | 2023-01-26 3:22PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,168 | 9,042 | 50.00% |
| F230127P00012500 | 2023-01-26 3:59PM EST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,992 | 35,902 | 25.00% |
| F230127P00013000 | 2023-01-26 3:59PM EST | 13.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,944 | 5,309 | 0.00% |
| F230127P00013500 | 2023-01-26 3:49PM EST | 13.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 98 | 610 | 0.00% |
| F230127P00014000 | 2023-01-26 3:33PM EST | 14.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 46 | 43 | 0.00% |
| F230127P00014500 | 2023-01-26 12:14PM EST | 14.50 | 1.68 | 0.00 | 0.00 | 0.00 | - | 101 | 34 | 0.00% |
| F230127P00015000 | 2023-01-26 9:30AM EST | 15.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F230127P00015500 | 2023-01-25 3:01PM EST | 15.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 7 | 36 | 0.00% |
| F230127P00016000 | 2023-01-05 3:19PM EST | 16.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230127P00016500 | 2023-01-26 12:26PM EST | 16.50 | 3.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230127P00017000 | 2023-01-20 10:16AM EST | 17.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F230127P00017500 | 2023-01-25 10:36AM EST | 17.50 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F230127P00018000 | 2022-12-14 12:58PM EST | 18.00 | 4.35 | 5.15 | 5.80 | 0.00 | - | - | 0 | 621.88% |
| F230127P00023000 | 2023-01-17 10:35AM EST | 23.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
