Mercados españoles cerrados
IBEX 35
8.792,50 -177,50 (-1,98%) Euro Stoxx 50
4.130,62 -76,52 (-1,82%) Dólar/Euro
1,0763 -0,0073 (-0,68%) Petróleo Brent
74,98 -0,93 (-1,23%) Oro
1.981,00 -14,90 (-0,75%) Bitcoin EUR
25.645,84 -281,18 (-1,08%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:15.00
Llamadaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406C00015000 | 2023-03-24 9:54AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 2 | 236 | 70.31% |
| F230414C00015000 | 2023-03-22 10:23AM EDT | 2023-04-14 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 136 | 51.56% |
| F230421C00015000 | 2023-03-24 3:40PM EDT | 2023-04-21 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 147 | 14,717 | 50.00% |
| F230428C00015000 | 2023-03-24 12:24PM EDT | 2023-04-28 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 36 | 135 | 48.44% |
| F230519C00015000 | 2023-03-24 3:40PM EDT | 2023-05-19 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 101 | 491 | 42.19% |
| F230616C00015000 | 2023-03-24 3:10PM EDT | 2023-06-16 | 0.09 | 0.08 | 0.09 | 0.00 | - | 113 | 13,416 | 39.26% |
| F230721C00015000 | 2023-03-24 3:13PM EDT | 2023-07-21 | 0.15 | 0.14 | 0.16 | 0.00 | - | 369 | 3,299 | 38.48% |
| F230915C00015000 | 2023-03-24 3:57PM EDT | 2023-09-15 | 0.27 | 0.26 | 0.30 | -0.01 | -3.57% | 89 | 4,733 | 38.77% |
| F231215C00015000 | 2023-03-24 3:46PM EDT | 2023-12-15 | 0.46 | 0.44 | 0.51 | 0.00 | - | 9 | 1,351 | 38.48% |
| F240119C00015000 | 2023-03-24 3:46PM EDT | 2024-01-19 | 0.55 | 0.53 | 0.56 | +0.02 | +3.77% | 269 | 25,622 | 37.65% |
| F240621C00015000 | 2023-03-24 1:28PM EDT | 2024-06-21 | 0.83 | 0.84 | 0.92 | -0.04 | -4.60% | 1 | 2,162 | 38.57% |
| F250117C00015000 | 2023-03-24 2:02PM EDT | 2025-01-17 | 1.17 | 1.14 | 1.27 | +0.01 | +0.86% | 102 | 711 | 37.87% |
| F250620C00015000 | 2023-03-24 10:25AM EDT | 2025-06-20 | 1.37 | 1.25 | 1.74 | +0.01 | +0.74% | 5 | 2,863 | 41.07% |
| F251219C00015000 | 2023-03-24 3:29PM EDT | 2025-12-19 | 1.70 | 1.56 | 1.72 | +0.15 | +9.68% | 41 | 1,158 | 36.89% |
Ventaspara31 de marzo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406P00015000 | 2023-03-21 9:30AM EDT | 2023-04-06 | 3.64 | 3.45 | 3.55 | 0.00 | - | 1 | 2 | 65.63% |
| F230414P00015000 | 2023-03-24 10:13AM EDT | 2023-04-14 | 3.60 | 3.45 | 3.60 | +0.30 | +9.09% | 1 | 0 | 64.06% |
| F230421P00015000 | 2023-03-24 10:13AM EDT | 2023-04-21 | 3.60 | 3.45 | 3.60 | +0.45 | +14.29% | 1 | 12 | 55.47% |
| F230428P00015000 | 2023-03-17 1:29PM EDT | 2023-04-28 | 3.85 | 3.45 | 3.60 | 0.00 | - | 1 | 8 | 64.06% |
| F230616P00015000 | 2023-03-24 3:48PM EDT | 2023-06-16 | 3.65 | 3.55 | 3.65 | +0.15 | +4.29% | 4 | 51 | 45.90% |
| F230721P00015000 | 2023-03-22 3:52PM EDT | 2023-07-21 | 3.60 | 3.60 | 3.70 | 0.00 | - | 12 | 74 | 41.80% |
| F230915P00015000 | 2023-03-20 9:41AM EDT | 2023-09-15 | 4.00 | 3.70 | 3.85 | 0.00 | - | 1 | 1,510 | 41.41% |
| F231215P00015000 | 2023-03-17 1:48PM EDT | 2023-12-15 | 4.15 | 3.90 | 4.00 | 0.00 | - | 1 | 5 | 38.53% |
| F240119P00015000 | 2023-03-23 11:12AM EDT | 2024-01-19 | 3.76 | 3.95 | 4.05 | 0.00 | - | 6 | 241 | 37.70% |
| F240621P00015000 | 2023-03-24 10:26AM EDT | 2024-06-21 | 4.35 | 4.15 | 4.35 | 0.00 | - | 2 | 89 | 37.33% |
| F250117P00015000 | 2023-03-23 11:24AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.70 | 0.00 | - | 1 | 221 | 36.91% |
| F250620P00015000 | 2023-03-06 4:04PM EDT | 2025-06-20 | 3.40 | 4.55 | 5.15 | 0.00 | - | 4 | 6 | 39.94% |
© 2023 Yahoo. Todos los derechos reservados.
