Mercados españoles cerrados
S&P 500
5.035,68 +17,29 (+0,34%) Nasdaq
15.718,63 +113,15 (+0,73%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,34 -0,10 (-0,12%) Bitcoin EUR
55.174,98 +1.831,41 (+3,43%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:40PM EDT. Mercado abierto.
Precio de ejercicio:11.00
Opciones de comprapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00011000 | 2024-05-01 1:54PM EDT | 2024-05-03 | 1.45 | 1.38 | 1.42 | +0.25 | +20.83% | 7 | 57 | 87.50% |
| F240510C00011000 | 2024-05-02 9:59AM EDT | 2024-05-10 | 1.44 | 1.34 | 1.42 | +0.16 | +12.50% | 2 | 335 | 42.19% |
| F240517C00011000 | 2024-05-01 1:14PM EDT | 2024-05-17 | 1.23 | 1.37 | 1.42 | 0.00 | - | 8 | 402 | 31.25% |
| F240524C00011000 | 2024-05-01 3:30PM EDT | 2024-05-24 | 1.35 | 1.07 | 1.43 | 0.00 | - | 5 | 152 | 29.69% |
| F240531C00011000 | 2024-05-01 2:51PM EDT | 2024-05-31 | 1.50 | 1.38 | 1.45 | +0.10 | +7.14% | 10 | 42 | 30.47% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-02 9:34AM EDT | 2025-01-17 | 2.10 | 2.04 | 2.18 | +0.10 | +5.00% | 3 | 138 | 34.62% |
Opciones de ventapara3 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00011000 | 2024-05-02 10:44AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,404 | 81.25% |
| F240510P00011000 | 2024-05-02 11:25AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 1,357 | 47.66% |
| F240517P00011000 | 2024-05-02 10:08AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2 | 1,797 | 39.06% |
| F240524P00011000 | 2024-05-02 11:35AM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 226 | 37.11% |
| F240531P00011000 | 2024-05-02 11:27AM EDT | 2024-05-31 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 20 | 203 | 33.99% |
| F240607P00011000 | 2024-05-01 2:05PM EDT | 2024-06-07 | 0.08 | 0.07 | 0.09 | -0.03 | -27.27% | 28 | 53 | 34.77% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-02 11:33AM EDT | 2025-01-17 | 0.70 | 0.70 | 0.73 | -0.07 | -9.09% | 12 | 7,027 | 33.50% |
© 2024 Yahoo. Todos los derechos reservados.