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
25.592,56 -409,77 (-1,58%)
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:8.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230414C00008000 | 2023-03-08 3:02PM EDT | 2023-04-14 | 4.92 | 3.50 | 3.60 | 0.00 | - | - | 1 | 90.63% |
| F230421C00008000 | 2023-03-21 11:00AM EDT | 2023-04-21 | 3.65 | 3.50 | 3.60 | 0.00 | - | 5 | 71 | 78.13% |
| F230428C00008000 | 2023-03-17 1:49PM EDT | 2023-04-28 | 3.40 | 3.50 | 3.65 | 0.00 | - | 1 | 8 | 77.34% |
| F230519C00008000 | 2023-03-21 9:38AM EDT | 2023-05-19 | 3.60 | 3.55 | 3.65 | 0.00 | - | 1 | 40 | 66.02% |
| F230616C00008000 | 2023-03-24 12:00PM EDT | 2023-06-16 | 3.60 | 3.55 | 3.70 | -0.10 | -2.70% | 120 | 77 | 57.42% |
| F230721C00008000 | 2023-03-24 1:48PM EDT | 2023-07-21 | 3.60 | 3.60 | 3.75 | -0.26 | -6.74% | 8 | 42 | 53.32% |
| F230915C00008000 | 2023-03-22 11:28AM EDT | 2023-09-15 | 4.07 | 3.70 | 3.80 | 0.00 | - | 6 | 112 | 52.64% |
| F231215C00008000 | 2023-03-22 2:35PM EDT | 2023-12-15 | 4.10 | 3.80 | 3.90 | 0.00 | - | 4 | 508 | 47.56% |
| F240119C00008000 | 2023-02-09 3:31PM EDT | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2023-03-24 3:14PM EDT | 2025-12-19 | 4.40 | 4.40 | 4.50 | 0.00 | - | 78 | 39 | 37.23% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F230406P00008000 | 2023-03-21 11:07AM EDT | 2023-04-06 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 90.63% |
| F230414P00008000 | 2023-03-22 10:34AM EDT | 2023-04-14 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 71.88% |
| F230421P00008000 | 2023-03-24 2:39PM EDT | 2023-04-21 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 1,273 | 71.88% |
| F230428P00008000 | 2023-03-24 9:34AM EDT | 2023-04-28 | 0.03 | 0.02 | 0.04 | 0.00 | - | 8 | 51 | 66.41% |
| F230519P00008000 | 2023-03-24 12:55PM EDT | 2023-05-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 34 | 497 | 64.45% |
| F230616P00008000 | 2023-03-24 3:24PM EDT | 2023-06-16 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 2 | 154 | 58.20% |
| F230721P00008000 | 2023-03-24 12:19PM EDT | 2023-07-21 | 0.19 | 0.17 | 0.18 | -0.01 | -5.00% | 2 | 780 | 54.30% |
| F230915P00008000 | 2023-03-21 3:13PM EDT | 2023-09-15 | 0.25 | 0.28 | 0.30 | 0.00 | - | 10 | 895 | 52.73% |
| F231215P00008000 | 2023-03-23 2:38PM EDT | 2023-12-15 | 0.44 | 0.44 | 0.47 | 0.00 | - | 3 | 419 | 50.59% |
| F240119P00008000 | 2023-02-09 4:16PM EDT | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 12.50% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 6.25% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 6.25% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F251219P00008000 | 2023-03-24 3:57PM EDT | 2025-12-19 | 1.40 | 1.16 | 1.42 | 0.00 | - | 30 | 8,322 | 45.56% |
© 2023 Yahoo. Todos los derechos reservados.
