Mercados españoles cerrados
S&P 500
5.042,65 +20,44 (+0,41%) Nasdaq
15.744,46 +61,09 (+0,39%) NIKKEI 225
38.079,70 +117,90 (+0,31%) Dólar/Euro
1,0659 -0,0016 (-0,15%) Petróleo Brent
87,06 -0,23 (-0,26%) Bitcoin EUR
59.740,10 +2.874,24 (+5,05%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:53AM EDT. Mercado abierto.
Precio de ejercicio:11.00
Opciones de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00011000 | 2024-02-14 4:59PM EDT | 2024-04-19 | 1.67 | 0.00 | 0.00 | 0.00 | - | 286 | 1,091 | 0.00% |
| F240426C00011000 | 2024-04-18 11:21AM EDT | 2024-04-26 | 1.22 | 1.12 | 1.20 | +0.11 | +9.91% | 112 | 1,408 | 59.77% |
| F240503C00011000 | 2024-04-17 2:38PM EDT | 2024-05-03 | 1.22 | 0.84 | 1.25 | 0.00 | - | 9 | 30 | 52.73% |
| F240510C00011000 | 2024-04-17 11:25AM EDT | 2024-05-10 | 1.23 | 1.03 | 1.24 | 0.00 | - | 21 | 82 | 42.77% |
| F240517C00011000 | 2024-02-14 1:50PM EDT | 2024-05-17 | 1.67 | 0.00 | 0.00 | 0.00 | - | 5 | 1,145 | 0.00% |
| F240524C00011000 | 2024-04-16 1:44PM EDT | 2024-05-24 | 1.34 | 1.24 | 1.28 | 0.00 | - | 105 | 109 | 37.70% |
| F240531C00011000 | 2024-04-18 9:35AM EDT | 2024-05-31 | 1.20 | 1.18 | 1.30 | -0.09 | -6.98% | 1 | 11 | 36.33% |
| 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% |
Opciones de ventapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00011000 | 2024-02-14 4:49PM EDT | 2024-04-19 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 12,930 | 50.00% |
| F240426P00011000 | 2024-04-18 11:10AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.08 | -0.03 | -27.27% | 121 | 4,263 | 56.25% |
| F240503P00011000 | 2024-04-18 11:03AM EDT | 2024-05-03 | 0.12 | 0.11 | 0.13 | -0.02 | -14.29% | 25 | 348 | 50.59% |
| F240510P00011000 | 2024-04-18 11:30AM EDT | 2024-05-10 | 0.16 | 0.14 | 0.16 | -0.02 | -11.11% | 105 | 335 | 47.27% |
| F240517P00011000 | 2024-02-14 4:51PM EDT | 2024-05-17 | 0.28 | 0.00 | 0.00 | 0.00 | - | 17 | 3,693 | 12.50% |
| F240524P00011000 | 2024-04-18 10:35AM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 17 | 155 | 41.80% |
| F240531P00011000 | 2024-04-18 11:21AM EDT | 2024-05-31 | 0.22 | 0.23 | 0.24 | -0.01 | -4.35% | 2 | 108 | 40.82% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| 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 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.