Mercados españoles abiertos en 4 hrs 23 min
S&P 500
4.337,44 +17,38 (+0,40%) Nasdaq
13.271,32 +59,51 (+0,45%) NIKKEI 225
32.403,91 -274,71 (-0,84%) Dólar/Euro
1,0586 -0,0008 (-0,07%) Petróleo Brent
93,17 -0,12 (-0,13%) Bitcoin EUR
24.844,14 +107,63 (+0,44%)
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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00013000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.07 | 0.06 | 0.07 | 0.00 | - | 12,733 | 18,971 | 41.02% |
| F231006C00013000 | 2023-09-25 3:57PM EDT | 2023-10-06 | 0.14 | 0.14 | 0.15 | +0.01 | +7.69% | 2,394 | 14,707 | 35.74% |
| F231013C00013000 | 2023-09-25 3:53PM EDT | 2023-10-13 | 0.20 | 0.20 | 0.21 | +0.02 | +11.11% | 394 | 7,476 | 33.99% |
| F231020C00013000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.27 | 0.27 | 0.29 | +0.03 | +12.50% | 1,732 | 28,358 | 35.25% |
| F231027C00013000 | 2023-09-25 3:58PM EDT | 2023-10-27 | 0.36 | 0.35 | 0.38 | +0.02 | +5.88% | 433 | 2,407 | 37.50% |
| F231103C00013000 | 2023-09-25 3:59PM EDT | 2023-11-03 | 0.41 | 0.39 | 0.43 | +0.03 | +7.89% | 48 | 144 | 37.01% |
| F231117C00013000 | 2023-09-25 3:55PM EDT | 2023-11-17 | 0.47 | 0.47 | 0.50 | +0.06 | +14.63% | 319 | 34,631 | 35.55% |
| F231215C00013000 | 2023-09-25 3:59PM EDT | 2023-12-15 | 0.61 | 0.60 | 0.62 | +0.07 | +12.96% | 430 | 23,429 | 33.89% |
| F240119C00013000 | 2023-09-25 3:33PM EDT | 2024-01-19 | 0.76 | 0.76 | 0.78 | +0.03 | +4.11% | 354 | 23,934 | 33.99% |
| F240315C00013000 | 2023-09-25 3:53PM EDT | 2024-03-15 | 0.96 | 0.93 | 0.98 | +0.07 | +7.87% | 383 | 9,409 | 33.69% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00013000 | 2023-09-25 3:59PM EDT | 2023-09-29 | 0.46 | 0.46 | 0.48 | -0.16 | -25.81% | 1,924 | 1,461 | 38.28% |
| F231006P00013000 | 2023-09-25 3:55PM EDT | 2023-10-06 | 0.55 | 0.52 | 0.55 | -0.05 | -8.33% | 491 | 537 | 33.20% |
| F231013P00013000 | 2023-09-25 3:55PM EDT | 2023-10-13 | 0.62 | 0.58 | 0.61 | -0.08 | -11.43% | 92 | 508 | 32.03% |
| F231020P00013000 | 2023-09-25 3:59PM EDT | 2023-10-20 | 0.65 | 0.64 | 0.67 | -0.10 | -13.33% | 478 | 15,656 | 32.03% |
| F231027P00013000 | 2023-09-25 3:27PM EDT | 2023-10-27 | 0.80 | 0.79 | 0.84 | -0.04 | -4.76% | 333 | 508 | 40.23% |
| F231103P00013000 | 2023-09-25 3:21PM EDT | 2023-11-03 | 0.84 | 0.81 | 0.92 | -0.04 | -4.55% | 6 | 54 | 41.41% |
| F231117P00013000 | 2023-09-25 3:35PM EDT | 2023-11-17 | 0.95 | 0.92 | 0.97 | -0.07 | -6.86% | 242 | 8,909 | 38.18% |
| F231215P00013000 | 2023-09-25 3:46PM EDT | 2023-12-15 | 1.04 | 1.01 | 1.04 | -0.05 | -4.59% | 249 | 20,311 | 33.89% |
| F240119P00013000 | 2023-09-25 2:38PM EDT | 2024-01-19 | 1.12 | 1.11 | 1.13 | -0.07 | -5.88% | 54 | 37,912 | 31.49% |
| F240315P00013000 | 2023-09-25 9:46AM EDT | 2024-03-15 | 1.44 | 1.31 | 1.37 | +0.05 | +3.60% | 2 | 7,740 | 32.86% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2023 Yahoo. Todos los derechos reservados.
