Mercados españoles cerrados en 4 hrs 31 min
IBEX 35
11.002,00 +84,50 (+0,77%) Euro Stoxx 50
4.985,64 +28,68 (+0,58%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
82,97 -0,36 (-0,43%) Oro
2.322,40 -8,80 (-0,38%) Bitcoin EUR
59.553,68 +54,00 (+0,09%)
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:
Precio de ejercicio:10.00
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00010000 | 2024-05-06 2:40PM EDT | 2024-05-10 | 2.49 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 2024-05-17 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240524C00010000 | 2024-05-06 1:54PM EDT | 2024-05-24 | 2.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| F240531C00010000 | 2024-05-06 1:54PM EDT | 2024-05-31 | 2.51 | 0.00 | 0.00 | 0.00 | - | 25 | 4 | 0.00% |
| F240607C00010000 | 2024-05-06 9:33AM EDT | 2024-06-07 | 2.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00010000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240517P00010000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 798 | 25.00% |
| F240524P00010000 | 2024-05-06 11:18AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 25.00% |
| F240531P00010000 | 2024-05-06 9:33AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 25.00% |
| F240607P00010000 | 2024-05-06 10:13AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 130 | 131 | 25.00% |
| F240614P00010000 | 2024-05-02 3:27PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 12.50% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 6.25% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 6.25% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.