Mercados españoles cerrados en 1 min
IBEX 35
9.378,20 -7,80 (-0,08%) Euro Stoxx 50
4.129,28 -38,09 (-0,91%) Dólar/Euro
1,0578 -0,0017 (-0,16%) Petróleo Brent
93,84 +0,55 (+0,59%) Oro
1.922,00 -14,60 (-0,75%) Bitcoin EUR
24.725,19 -84,45 (-0,34%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:29AM EDT. Mercado abierto.
Precio de ejercicio:12.00
Llamadaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00012000 | 2023-09-26 11:11AM EDT | 2023-09-29 | 0.55 | 0.55 | 0.56 | -0.05 | -8.33% | 150 | 4,115 | 44.53% |
| F231006C00012000 | 2023-09-26 11:07AM EDT | 2023-10-06 | 0.64 | 0.63 | 0.64 | -0.04 | -5.88% | 170 | 2,066 | 39.06% |
| F231013C00012000 | 2023-09-26 11:10AM EDT | 2023-10-13 | 0.70 | 0.70 | 0.71 | -0.07 | -9.09% | 21 | 1,767 | 38.09% |
| F231020C00012000 | 2023-09-26 11:00AM EDT | 2023-10-20 | 0.76 | 0.76 | 0.79 | -0.08 | -9.52% | 57 | 5,931 | 39.16% |
| F231027C00012000 | 2023-09-26 10:43AM EDT | 2023-10-27 | 0.84 | 0.82 | 0.86 | -0.05 | -5.62% | 12 | 299 | 39.84% |
| F231103C00012000 | 2023-09-25 3:19PM EDT | 2023-11-03 | 0.93 | 0.83 | 0.90 | 0.00 | - | 3 | 15 | 38.67% |
| F231117C00012000 | 2023-09-26 10:21AM EDT | 2023-11-17 | 0.94 | 0.93 | 0.96 | -0.05 | -5.05% | 8 | 18,784 | 36.62% |
| F231215C00012000 | 2023-09-26 10:57AM EDT | 2023-12-15 | 1.09 | 1.07 | 1.09 | -0.02 | -1.80% | 6 | 8,805 | 35.45% |
| F240119C00012000 | 2023-02-09 4:59PM EDT | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 0.00% |
| F240315C00012000 | 2023-09-26 10:39AM EDT | 2024-03-15 | 1.43 | 1.41 | 1.46 | -0.11 | -7.14% | 31 | 10,624 | 35.65% |
| F240621C00012000 | 2023-02-09 3:22PM EDT | 2024-06-21 | 2.95 | 0.00 | 0.00 | 0.00 | - | 74 | 5,589 | 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 | 2023-09-25 3:27PM EDT | 2025-12-19 | 2.80 | 2.61 | 2.77 | 0.00 | - | 22 | 4,468 | 34.77% |
| F260116C00012000 | 2023-09-26 9:32AM EDT | 2026-01-16 | 2.73 | 2.65 | 2.79 | -0.07 | -2.50% | 4 | 90 | 34.45% |
Ventaspara29 de septiembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00012000 | 2023-09-26 11:14AM EDT | 2023-09-29 | 0.03 | 0.03 | 0.04 | 0.00 | - | 498 | 14,588 | 38.28% |
| F231006P00012000 | 2023-09-26 11:06AM EDT | 2023-10-06 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 334 | 4,715 | 34.77% |
| F231013P00012000 | 2023-09-26 10:52AM EDT | 2023-10-13 | 0.16 | 0.16 | 0.17 | +0.01 | +6.67% | 143 | 2,194 | 33.79% |
| F231020P00012000 | 2023-09-26 10:47AM EDT | 2023-10-20 | 0.21 | 0.21 | 0.22 | +0.02 | +10.53% | 906 | 41,897 | 33.20% |
| F231027P00012000 | 2023-09-26 11:07AM EDT | 2023-10-27 | 0.33 | 0.34 | 0.35 | +0.02 | +6.45% | 33 | 3,082 | 39.06% |
| F231103P00012000 | 2023-09-26 9:40AM EDT | 2023-11-03 | 0.35 | 0.38 | 0.39 | +0.02 | +6.06% | 2 | 236 | 38.09% |
| F231117P00012000 | 2023-09-26 11:01AM EDT | 2023-11-17 | 0.46 | 0.45 | 0.46 | +0.02 | +4.55% | 156 | 27,889 | 36.62% |
| F231215P00012000 | 2023-09-26 10:57AM EDT | 2023-12-15 | 0.58 | 0.56 | 0.58 | +0.04 | +7.41% | 347 | 71,749 | 35.06% |
| F240119P00012000 | 2023-02-09 4:48PM EDT | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 3.13% |
| F240315P00012000 | 2023-09-25 3:47PM EDT | 2024-03-15 | 0.90 | 0.87 | 0.92 | 0.00 | - | 104 | 0 | 34.47% |
| F240621P00012000 | 2023-02-09 4:38PM EDT | 2024-06-21 | 1.48 | 0.00 | 0.00 | 0.00 | - | 109 | 38,220 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F251219P00012000 | 2023-09-25 12:34PM EDT | 2025-12-19 | 2.09 | 1.97 | 2.13 | +0.01 | +0.48% | 1 | 32,837 | 32.81% |
| F260116P00012000 | 2023-09-25 1:15PM EDT | 2026-01-16 | 2.06 | 2.03 | 2.17 | 0.00 | - | 1 | 0 | 32.81% |
© 2023 Yahoo. Todos los derechos reservados.
