Mercados españoles cerrados
S&P 500
5.169,99 +42,20 (+0,82%) Nasdaq
16.306,54 +150,21 (+0,93%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0777 +0,0010 (+0,10%) Petróleo Brent
83,19 +0,23 (+0,28%) Bitcoin EUR
58.634,46 -825,60 (-1,39%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:27PM EDT. Mercado abierto.
Precio de ejercicio:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00015000 | 2024-05-03 3:23PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 626 | 68.75% |
| F240517C00015000 | 2024-05-01 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,525 | 50.00% |
| F240524C00015000 | 2024-05-06 12:16PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 412 | 44.53% |
| F240531C00015000 | 2024-05-03 3:14PM EDT | 2024-05-31 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2 | 124 | 38.28% |
| F240607C00015000 | 2024-05-06 10:07AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 28 | 33.59% |
| F240614C00015000 | 2024-05-03 9:31AM EDT | 2024-06-14 | 0.04 | 0.00 | 0.04 | 0.00 | - | 12 | 12 | 35.16% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00015000 | 2024-04-30 11:00AM EDT | 2024-05-10 | 2.78 | 2.42 | 2.67 | 0.00 | - | 1 | 352 | 103.13% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 2.13 | 2.45 | 2.67 | 0.00 | - | 8 | 2 | 71.09% |
| F240524P00015000 | 2024-05-02 1:09PM EDT | 2024-05-24 | 2.74 | 2.29 | 2.67 | 0.00 | - | 1 | 10 | 75.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 2024-05-31 | 2.87 | 2.61 | 2.68 | 0.00 | - | - | 1 | 60.94% |
| F240607P00015000 | 2024-05-02 3:48PM EDT | 2024-06-07 | 2.63 | 0.81 | 2.72 | 0.00 | - | - | 30 | 62.11% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.