Mercados españoles abiertos en 4 hrs 48 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
38.626,76 -476,46 (-1,22%) Dólar/Euro
1,0812 -0,0006 (-0,05%) Petróleo Brent
81,38 +0,02 (+0,02%) Bitcoin EUR
62.680,66 -1.619,72 (-2,52%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:19.82
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00019820 | 2024-05-16 2:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,870 | 68.75% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 53.13% |
| F240920C00019820 | 2024-05-23 9:36AM EDT | 2024-09-20 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 2,547 | 42.58% |
| F241220C00019820 | 2024-05-22 11:39AM EDT | 2024-12-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 183 | 5,127 | 34.77% |
| F250117C00019820 | 2024-05-23 11:51AM EDT | 2025-01-17 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 11,957 | 33.79% |
| F250620C00019820 | 2024-05-22 2:40PM EDT | 2025-06-20 | 0.17 | 0.06 | 0.21 | 0.00 | - | 1 | 3,037 | 34.42% |
| F251219C00019820 | 2024-05-23 3:23PM EDT | 2025-12-19 | 0.31 | 0.26 | 0.37 | +0.01 | +3.33% | 3 | 7,283 | 33.20% |
| F260116C00019820 | 2024-05-23 1:00PM EDT | 2026-01-16 | 0.33 | 0.26 | 0.37 | +0.02 | +6.45% | 104 | 9,839 | 32.42% |
| F261218C00019820 | 2024-05-23 10:28AM EDT | 2026-12-18 | 0.67 | 0.57 | 0.72 | -0.01 | -1.47% | 15 | 5,256 | 32.32% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00019820 | 2024-05-22 3:05PM EDT | 2024-06-21 | 7.75 | 7.65 | 8.65 | 0.00 | - | 20 | 20 | 155.86% |
| F240920P00019820 | 2024-05-22 2:52PM EDT | 2024-09-20 | 7.93 | 7.15 | 7.75 | 0.00 | - | 5 | 3 | 44.53% |
| F241220P00019820 | 2024-05-22 3:06PM EDT | 2024-12-20 | 8.42 | 6.95 | 9.55 | 0.00 | - | 1 | 2 | 61.72% |
| F250117P00019820 | 2024-05-23 2:35PM EDT | 2025-01-17 | 7.70 | 6.90 | 7.80 | +0.15 | +1.99% | 14 | 7 | 36.62% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 52.30% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 2026-01-16 | 7.50 | 7.65 | 8.40 | 0.00 | - | 2 | 24 | 39.80% |
| F261218P00019820 | 2024-05-16 2:10PM EDT | 2026-12-18 | 7.53 | 6.80 | 8.70 | 0.00 | - | 1 | 16 | 36.62% |
© 2024 Yahoo. Todos los derechos reservados.