Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.550,81 -329,49 (-1,27%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:10.00
Llamadaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406C00010000 | 2023-03-24 12:48PM EDT | 2023-04-06 | 1.49 | 1.52 | 1.59 | +0.07 | +4.93% | 21 | 116 | 54.69% |
| F230414C00010000 | 2023-03-24 2:39PM EDT | 2023-04-14 | 1.60 | 1.57 | 1.66 | -0.09 | -5.33% | 4 | 45 | 55.08% |
| F230421C00010000 | 2023-03-24 3:57PM EDT | 2023-04-21 | 1.65 | 1.64 | 1.68 | +0.04 | +2.48% | 37 | 610 | 54.10% |
| F230428C00010000 | 2023-03-24 3:48PM EDT | 2023-04-28 | 1.65 | 1.65 | 1.75 | -0.31 | -15.82% | 6 | 99 | 52.93% |
| F230519C00010000 | 2023-03-24 3:19PM EDT | 2023-05-19 | 1.80 | 1.77 | 1.84 | +0.04 | +2.27% | 35 | 206 | 50.39% |
| F230616C00010000 | 2023-03-24 12:46PM EDT | 2023-06-16 | 1.91 | 1.88 | 1.94 | -0.34 | -15.11% | 10 | 378 | 49.32% |
| F230721C00010000 | 2023-03-24 3:40PM EDT | 2023-07-21 | 2.05 | 2.02 | 2.06 | -0.13 | -5.96% | 8 | 85 | 47.17% |
| F230915C00010000 | 2023-03-24 3:58PM EDT | 2023-09-15 | 2.22 | 2.18 | 2.22 | +0.04 | +1.83% | 202 | 465 | 45.02% |
| F231215C00010000 | 2023-03-24 2:33PM EDT | 2023-12-15 | 2.41 | 2.36 | 2.44 | -0.15 | -5.86% | 33 | 1,151 | 43.16% |
| F240119C00010000 | 2023-03-24 2:53PM EDT | 2024-01-19 | 2.45 | 2.42 | 2.53 | +0.01 | +0.41% | 609 | 1,945 | 43.12% |
| F240621C00010000 | 2023-03-24 2:07PM EDT | 2024-06-21 | 2.69 | 2.64 | 2.75 | -0.18 | -6.27% | 48 | 115 | 40.04% |
| F250117C00010000 | 2023-03-24 1:32PM EDT | 2025-01-17 | 2.99 | 2.91 | 3.10 | -0.01 | -0.33% | 32 | 421 | 39.65% |
| F250620C00010000 | 2023-03-21 3:04PM EDT | 2025-06-20 | 3.20 | 3.10 | 3.50 | -0.20 | -5.88% | 1 | 121 | 42.41% |
| F251219C00010000 | 2023-03-24 3:53PM EDT | 2025-12-19 | 3.50 | 3.20 | 3.65 | +0.20 | +6.06% | 75 | 236 | 40.65% |
Ventaspara31 de marzo de 2023
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406P00010000 | 2023-03-24 3:43PM EDT | 2023-04-06 | 0.05 | 0.04 | 0.05 | 0.00 | - | 30 | 869 | 54.69% |
| F230414P00010000 | 2023-03-24 2:15PM EDT | 2023-04-14 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 32 | 342 | 51.56% |
| F230421P00010000 | 2023-03-24 3:56PM EDT | 2023-04-21 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 444 | 4,878 | 50.78% |
| F230428P00010000 | 2023-03-24 3:53PM EDT | 2023-04-28 | 0.16 | 0.15 | 0.16 | -0.01 | -5.88% | 49 | 1,111 | 49.61% |
| F230519P00010000 | 2023-03-24 3:22PM EDT | 2023-05-19 | 0.30 | 0.31 | 0.33 | -0.03 | -9.09% | 384 | 1,462 | 52.34% |
| F230616P00010000 | 2023-03-24 3:24PM EDT | 2023-06-16 | 0.43 | 0.40 | 0.44 | -0.03 | -6.52% | 117 | 12,114 | 49.90% |
| F230721P00010000 | 2023-03-24 3:31PM EDT | 2023-07-21 | 0.53 | 0.52 | 0.53 | -0.01 | -1.85% | 135 | 1,064 | 46.29% |
| F230915P00010000 | 2023-03-24 11:01AM EDT | 2023-09-15 | 0.79 | 0.71 | 0.75 | +0.09 | +12.86% | 20 | 2,961 | 46.58% |
| F231215P00010000 | 2023-03-24 3:31PM EDT | 2023-12-15 | 0.98 | 0.97 | 1.00 | -0.02 | -2.00% | 13 | 732 | 45.31% |
| F240119P00010000 | 2023-03-24 3:14PM EDT | 2024-01-19 | 1.06 | 1.00 | 1.06 | +0.03 | +2.91% | 160 | 10,142 | 44.24% |
| F240621P00010000 | 2023-03-22 3:25PM EDT | 2024-06-21 | 1.25 | 1.30 | 1.40 | 0.00 | - | 100 | 170 | 43.70% |
| F250117P00010000 | 2023-03-24 3:18PM EDT | 2025-01-17 | 1.72 | 1.67 | 1.77 | 0.00 | - | 13 | 12,048 | 43.02% |
| F250620P00010000 | 2023-03-20 11:15AM EDT | 2025-06-20 | 2.00 | 1.81 | 2.08 | 0.00 | - | 1 | 1,123 | 43.97% |
| F251219P00010000 | 2023-03-24 3:41PM EDT | 2025-12-19 | 2.23 | 1.93 | 2.43 | +0.17 | +8.25% | 18 | 3,646 | 45.14% |
© 2023 Yahoo. Todos los derechos reservados.
