Mercados españoles cerrados en 1 hr 33 mins
IBEX 35
10.887,00 +32,30 (+0,30%) Euro Stoxx 50
4.944,79 +23,31 (+0,47%) Dólar/Euro
1,0789 +0,0022 (+0,21%) Petróleo Brent
83,46 +0,50 (+0,60%) Oro
2.334,30 +25,70 (+1,11%) Bitcoin EUR
59.186,38 -298,96 (-0,50%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:57AM EDT. Mercado abierto.
Precio de ejercicio:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00012000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.54 | 0.51 | 0.56 | +0.09 | +19.57% | 80 | 2,720 | 0.00% |
| F240517C00012000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.60 | 0.53 | 0.62 | +0.12 | +25.00% | 8 | 1,776 | 22.66% |
| F240524C00012000 | 2024-05-06 9:39AM EDT | 2024-05-24 | 0.60 | 0.57 | 0.61 | +0.03 | +5.26% | 1 | 559 | 16.02% |
| F240531C00012000 | 2024-05-03 1:57PM EDT | 2024-05-31 | 0.60 | 0.62 | 0.66 | 0.00 | - | 35 | 549 | 20.51% |
| F240607C00012000 | 2024-05-03 3:17PM EDT | 2024-06-07 | 0.58 | 0.66 | 0.76 | 0.00 | - | 63 | 232 | 26.95% |
| F240614C00012000 | 2024-05-06 9:35AM EDT | 2024-06-14 | 0.76 | 0.71 | 1.05 | +0.08 | +11.76% | 30 | 72 | 44.14% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00012000 | 2024-05-06 9:40AM EDT | 2024-05-10 | 0.04 | 0.04 | 0.05 | -0.04 | -44.44% | 388 | 8,225 | 41.41% |
| F240517P00012000 | 2024-05-06 9:39AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | -0.03 | -21.43% | 135 | 15,850 | 34.77% |
| F240524P00012000 | 2024-05-06 9:36AM EDT | 2024-05-24 | 0.16 | 0.15 | 0.16 | -0.04 | -20.00% | 3 | 3,448 | 34.38% |
| F240531P00012000 | 2024-05-06 9:34AM EDT | 2024-05-31 | 0.19 | 0.18 | 0.19 | -0.04 | -18.18% | 105 | 1,795 | 32.23% |
| F240607P00012000 | 2024-05-06 9:34AM EDT | 2024-06-07 | 0.23 | 0.23 | 0.24 | -0.04 | -14.81% | 13 | 1,243 | 32.42% |
| F240614P00012000 | 2024-05-06 9:37AM EDT | 2024-06-14 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 40 | 47 | 32.91% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 3.13% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 3.13% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 1.56% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.