Mercados españoles cerrados
IBEX 35
10.223,40 +77,40 (+0,76%) Euro Stoxx 50
4.523,31 +49,54 (+1,11%) Dólar/Euro
1,0764 -0,0034 (-0,31%) Petróleo Brent
75,95 +1,90 (+2,57%) Oro
2.020,80 -25,60 (-1,25%) Bitcoin EUR
41.154,31 +820,30 (+2,03%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:15.00
Llamadaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215C00015000 | 2023-12-08 11:05AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 19,492 | 93.75% |
| F231222C00015000 | 2023-11-20 12:09PM EST | 2023-12-22 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 65.63% |
| F231229C00015000 | 2023-12-04 3:50PM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 97 | 53.13% |
| F240112C00015000 | 2023-12-06 11:46AM EST | 2024-01-12 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 217 | 51.56% |
| F240119C00015000 | 2023-12-08 1:31PM EST | 2024-01-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 89 | 50,402 | 46.88% |
| F240216C00015000 | 2023-12-08 3:12PM EST | 2024-02-16 | 0.02 | 0.02 | 0.04 | 0.00 | - | 29 | 270 | 41.02% |
| F240315C00015000 | 2023-12-08 3:48PM EST | 2024-03-15 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 154 | 8,812 | 36.33% |
| F240621C00015000 | 2023-12-08 3:05PM EST | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.02 | +16.67% | 73 | 48,913 | 32.52% |
| F240920C00015000 | 2023-12-08 3:38PM EST | 2024-09-20 | 0.27 | 0.19 | 0.27 | +0.03 | +12.50% | 61 | 102 | 32.62% |
| F250117C00015000 | 2023-12-08 3:51PM EST | 2025-01-17 | 0.42 | 0.42 | 0.45 | +0.02 | +5.00% | 136 | 19,941 | 32.86% |
| F250620C00015000 | 2023-12-08 1:11PM EST | 2025-06-20 | 0.63 | 0.59 | 0.64 | +0.07 | +12.50% | 27 | 3,753 | 32.28% |
| F251219C00015000 | 2023-12-08 3:25PM EST | 2025-12-19 | 0.81 | 0.75 | 0.85 | +0.04 | +5.19% | 9 | 6,077 | 31.86% |
| F260116C00015000 | 2023-12-08 3:52PM EST | 2026-01-16 | 0.84 | 0.82 | 0.85 | +0.06 | +7.69% | 262 | 10,487 | 31.28% |
Ventaspara15 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231215P00015000 | 2023-12-07 3:46PM EST | 2023-12-15 | 4.15 | 3.90 | 4.05 | 0.00 | - | 41 | 62 | 140.63% |
| F231222P00015000 | 2023-12-01 2:30PM EST | 2023-12-22 | 4.45 | 3.90 | 4.05 | 0.00 | - | 10 | 0 | 99.61% |
| F240105P00015000 | 2023-12-06 11:52AM EST | 2024-01-05 | 4.19 | 3.65 | 4.05 | 0.00 | - | 3 | 0 | 70.31% |
| F240119P00015000 | 2023-12-08 2:33PM EST | 2024-01-19 | 4.00 | 3.90 | 4.05 | -0.10 | -2.44% | 300 | 2,324 | 57.42% |
| F240216P00015000 | 2023-12-01 3:57PM EST | 2024-02-16 | 4.45 | 3.95 | 4.10 | 0.00 | - | 1,200 | 5,200 | 51.17% |
| F240315P00015000 | 2023-12-08 1:01PM EST | 2024-03-15 | 4.05 | 3.95 | 4.10 | -0.68 | -14.38% | 11 | 16 | 43.36% |
| F240621P00015000 | 2023-12-04 9:35AM EST | 2024-06-21 | 4.45 | 4.00 | 4.10 | 0.00 | - | 3 | 11,448 | 30.66% |
| F250117P00015000 | 2023-12-08 3:09PM EST | 2025-01-17 | 4.25 | 4.20 | 4.30 | -0.34 | -7.41% | 3 | 15,764 | 28.81% |
| F250620P00015000 | 2023-12-08 11:37AM EST | 2025-06-20 | 4.45 | 4.35 | 4.45 | -0.18 | -3.89% | 35 | 588 | 28.27% |
| F251219P00015000 | 2023-12-07 3:52PM EST | 2025-12-19 | 4.73 | 4.50 | 5.65 | 0.00 | - | 12 | 519 | 45.46% |
| F260116P00015000 | 2023-12-08 10:55AM EST | 2026-01-16 | 4.64 | 4.50 | 4.70 | -0.09 | -1.90% | 3 | 5,139 | 28.86% |
© 2023 Yahoo. Todos los derechos reservados.