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
25.445,96 -375,39 (-1,45%)
Ford Motor Company (F)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:03PM EDT
Después del cierre:
Precio de ejercicio:5.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230421C00005000 | 2023-03-20 1:52PM EDT | 2023-04-21 | 6.25 | 6.45 | 6.60 | 0.00 | - | 1 | 21 | 137.50% |
| F230616C00005000 | 2023-02-27 11:33AM EDT | 2023-06-16 | 7.30 | 6.50 | 6.60 | 0.00 | - | 1 | 1 | 92.97% |
| F230721C00005000 | 2023-03-15 9:30AM EDT | 2023-07-21 | 6.57 | 6.50 | 6.60 | 0.00 | - | - | 1 | 78.13% |
| F230915C00005000 | 2023-03-24 9:42AM EDT | 2023-09-15 | 6.25 | 6.50 | 6.65 | -2.30 | -26.90% | 50 | 39 | 70.31% |
| F231215C00005000 | 2023-03-16 12:59PM EDT | 2023-12-15 | 6.85 | 6.50 | 6.65 | 0.00 | - | - | 6 | 57.03% |
| F240119C00005000 | 2023-03-23 3:51PM EDT | 2024-01-19 | 6.50 | 6.50 | 6.60 | 0.00 | - | 6 | 32 | 57.42% |
| F240621C00005000 | 2023-03-23 3:33PM EDT | 2024-06-21 | 6.50 | 6.45 | 6.65 | 0.00 | - | 2 | 38 | 51.56% |
| F250117C00005000 | 2023-03-24 3:18PM EDT | 2025-01-17 | 6.55 | 6.45 | 6.60 | +0.20 | +3.15% | 1 | 103 | 38.48% |
| F250620C00005000 | 2023-03-20 11:00AM EDT | 2025-06-20 | 6.40 | 6.35 | 6.80 | 0.00 | - | 16 | 13 | 46.63% |
| F251219C00005000 | 2023-03-24 2:44PM EDT | 2025-12-19 | 6.60 | 6.15 | 7.00 | -0.10 | -1.49% | 2 | 69 | 50.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230421P00005000 | 2023-03-21 10:02AM EDT | 2023-04-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 69 | 131.25% |
| F230616P00005000 | 2023-03-21 3:21PM EDT | 2023-06-16 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 864 | 79.69% |
| F230721P00005000 | 2023-03-21 2:09PM EDT | 2023-07-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 20 | 31 | 74.22% |
| F230915P00005000 | 2023-03-21 2:09PM EDT | 2023-09-15 | 0.05 | 0.06 | 0.07 | 0.00 | - | 20 | 153 | 70.31% |
| F231215P00005000 | 2023-03-23 2:54PM EDT | 2023-12-15 | 0.12 | 0.10 | 0.16 | 0.00 | - | 11 | 226 | 66.41% |
| F240119P00005000 | 2023-03-24 11:07AM EDT | 2024-01-19 | 0.15 | 0.13 | 0.18 | +0.05 | +50.00% | 10 | 353 | 65.04% |
| F240621P00005000 | 2023-03-23 11:32AM EDT | 2024-06-21 | 0.25 | 0.19 | 0.26 | 0.00 | - | 20 | 21 | 58.20% |
| F250117P00005000 | 2023-03-23 3:34PM EDT | 2025-01-17 | 0.30 | 0.33 | 0.37 | 0.00 | - | 3 | 25 | 54.88% |
| F250620P00005000 | 2023-03-23 10:09AM EDT | 2025-06-20 | 0.36 | 0.36 | 0.51 | 0.00 | - | 1 | 12 | 53.13% |
| F251219P00005000 | 2023-03-24 2:18PM EDT | 2025-12-19 | 0.60 | 0.58 | 0.62 | +0.01 | +1.69% | 14 | 3,973 | 53.91% |
© 2023 Yahoo. Todos los derechos reservados.
