Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,32 +0,31 (+0,35%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
59.795,21 -910,82 (-1,50%)
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
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00013000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 30,440 | 59,037 | 26.56% |
| F240503C00013000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 36,311 | 12,625 | 30.08% |
| F240510C00013000 | 2024-04-26 3:59PM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | -0.14 | -42.42% | 1,996 | 6,379 | 27.15% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 3.13% |
| F240524C00013000 | 2024-04-26 3:48PM EDT | 2024-05-24 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 244 | 2,222 | 26.56% |
| F240531C00013000 | 2024-04-26 3:58PM EDT | 2024-05-31 | 0.33 | 0.32 | 0.34 | -0.13 | -28.26% | 420 | 1,185 | 27.05% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 1.56% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 1.56% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.78% |
| F241220C00013000 | 2024-04-26 3:57PM EDT | 2024-12-20 | 1.23 | 1.20 | 1.23 | -0.05 | -3.91% | 165 | 20,067 | 32.08% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.78% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00013000 | 2024-04-26 3:59PM EDT | 2024-04-26 | 0.22 | 0.21 | 0.37 | +0.11 | +100.00% | 12,916 | 14,272 | 60.94% |
| F240503P00013000 | 2024-04-26 3:59PM EDT | 2024-05-03 | 0.34 | 0.33 | 0.35 | +0.12 | +54.55% | 5,720 | 5,630 | 30.08% |
| F240510P00013000 | 2024-04-26 3:49PM EDT | 2024-05-10 | 0.51 | 0.48 | 0.59 | +0.15 | +41.67% | 364 | 1,131 | 45.90% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.00% |
| F240524P00013000 | 2024-04-26 2:39PM EDT | 2024-05-24 | 0.55 | 0.58 | 0.61 | +0.08 | +17.02% | 110 | 1,379 | 34.38% |
| F240531P00013000 | 2024-04-26 1:29PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.78 | +0.06 | +11.11% | 62 | 76 | 41.50% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-04-26 2:12PM EDT | 2024-12-20 | 1.40 | 1.41 | 1.44 | -0.03 | -2.10% | 6 | 4,535 | 32.13% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.