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
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.912,03 -404,28 (-0,68%)
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:19.82
Opciones de comprapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-10 11:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 333 | 71.88% |
| F240621C00019820 | 2024-04-26 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 3,925 | 48.44% |
| F240719C00019820 | 2024-04-24 9:50AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 710 | 42.97% |
| F240920C00019820 | 2024-04-25 3:46PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 30 | 1,399 | 36.33% |
| F241220C00019820 | 2024-04-26 11:55AM EDT | 2024-12-20 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 20 | 4,879 | 33.79% |
| F250117C00019820 | 2024-04-25 2:54PM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | +0.01 | +9.09% | 2 | 11,771 | 33.30% |
| F250620C00019820 | 2024-04-25 2:07PM EDT | 2025-06-20 | 0.25 | 0.25 | 0.29 | 0.00 | - | 103 | 3,108 | 33.01% |
| F251219C00019820 | 2024-04-26 3:59PM EDT | 2025-12-19 | 0.47 | 0.41 | 0.48 | -0.06 | -11.32% | 11 | 7,254 | 32.13% |
| F260116C00019820 | 2024-04-26 11:29AM EDT | 2026-01-16 | 0.52 | 0.50 | 0.52 | 0.00 | - | 32 | 9,502 | 32.28% |
| F261218C00019820 | 2024-04-26 1:42PM EDT | 2026-12-18 | 0.94 | 0.87 | 0.94 | -0.02 | -2.08% | 9 | 4,426 | 32.47% |
Opciones de ventapara3 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 7.10 | 8.20 | 0.00 | - | 203 | 192 | 187.89% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 7.10 | 8.85 | 0.00 | - | 30 | 45 | 135.16% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 2024-09-20 | 6.75 | 7.10 | 7.90 | 0.00 | - | 4 | 2 | 64.65% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 2024-12-20 | 6.90 | 7.10 | 8.20 | 0.00 | - | 4 | 2 | 55.86% |
| F250117P00019820 | 2024-04-22 12:09PM EDT | 2025-01-17 | 7.14 | 7.10 | 7.25 | 0.00 | - | 1 | 27 | 38.57% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 58.11% |
| F260116P00019820 | 2024-04-22 12:09PM EDT | 2026-01-16 | 7.25 | 7.15 | 7.55 | 0.00 | - | 2 | 86 | 32.32% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 24.39% |
© 2024 Yahoo. Todos los derechos reservados.