Mercados españoles abiertos en 6 hrs 54 min
S&P 500
4.288,39 +0,34 (+0,01%) Nasdaq
13.307,77 +88,45 (+0,67%) NIKKEI 225
31.759,88 -97,72 (-0,31%) Dólar/Euro
1,0482 +0,0001 (+0,01%) Petróleo Brent
90,33 -0,38 (-0,42%) Bitcoin EUR
26.275,88 -476,38 (-1,78%)
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:5.00
Llamadaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006C00005000 | 2023-10-02 11:29AM EDT | 2023-10-06 | 7.34 | 7.25 | 7.35 | -0.16 | -2.13% | 3 | 2 | 453.13% |
| F231020C00005000 | 2023-09-18 12:09PM EDT | 2023-10-20 | 7.35 | 7.25 | 7.40 | 0.00 | - | 4 | 5 | 184.38% |
| F231027C00005000 | 2023-09-08 1:09PM EDT | 2023-10-27 | 7.30 | 7.25 | 7.40 | 0.00 | - | 6 | 0 | 156.25% |
| F231117C00005000 | 2023-09-26 10:34AM EDT | 2023-11-17 | 7.50 | 7.25 | 7.40 | 0.00 | - | 1 | 1 | 115.63% |
| F231215C00005000 | 2023-09-19 12:21PM EDT | 2023-12-15 | 7.52 | 7.25 | 7.40 | 0.00 | - | 2 | 13 | 90.63% |
| F240119C00005000 | 2023-09-22 3:38PM EDT | 2024-01-19 | 7.48 | 7.25 | 7.40 | 0.00 | - | 1 | 16 | 75.00% |
| F240621C00005000 | 2023-09-11 3:28PM EDT | 2024-06-21 | 7.24 | 7.25 | 7.40 | 0.00 | - | 1 | 75 | 64.84% |
| F250117C00005000 | 2023-10-02 3:35PM EDT | 2025-01-17 | 7.29 | 7.25 | 7.40 | -0.11 | -1.49% | 2 | 0 | 48.44% |
| F250620C00005000 | 2023-09-27 1:11PM EDT | 2025-06-20 | 7.35 | 7.25 | 7.40 | 0.00 | - | 1 | 158 | 41.99% |
| F251219C00005000 | 2023-10-02 10:57AM EDT | 2025-12-19 | 7.30 | 7.20 | 7.55 | -0.22 | -2.93% | 1 | 277 | 46.68% |
| F260116C00005000 | 2023-09-28 2:18PM EDT | 2026-01-16 | 7.70 | 6.90 | 7.55 | 0.00 | - | 14 | 10 | 45.90% |
Ventaspara6 de octubre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006P00005000 | 2023-09-29 3:19PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 203 | 337.50% |
| F231027P00005000 | 2023-09-11 9:54AM EDT | 2023-10-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 12 | 146.88% |
| F231215P00005000 | 2023-09-19 1:31PM EDT | 2023-12-15 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 0 | 85.94% |
| F240119P00005000 | 2023-10-02 3:29PM EDT | 2024-01-19 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 23 | 957 | 78.13% |
| F240315P00005000 | 2023-10-02 10:48AM EDT | 2024-03-15 | 0.02 | 0.01 | 0.03 | -0.48 | -96.00% | 40 | 117 | 63.28% |
| F240621P00005000 | 2023-09-28 3:43PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.06 | -0.02 | -33.33% | 1 | 1,837 | 57.81% |
| F250117P00005000 | 2023-10-02 10:39AM EDT | 2025-01-17 | 0.11 | 0.10 | 0.12 | -0.01 | -8.33% | 122 | 1,216 | 50.59% |
| F250620P00005000 | 2023-09-19 1:06PM EDT | 2025-06-20 | 0.20 | 0.05 | 0.22 | 0.00 | - | 1 | 507 | 51.76% |
| F251219P00005000 | 2023-09-29 1:06PM EDT | 2025-12-19 | 0.28 | 0.20 | 0.47 | 0.00 | - | 10 | 21,017 | 51.37% |
| F260116P00005000 | 2023-10-02 9:41AM EDT | 2026-01-16 | 0.25 | 0.20 | 0.36 | -0.07 | -21.87% | 200 | 541 | 51.66% |
© 2023 Yahoo. Todos los derechos reservados.
