Mercados españoles cerrados
S&P 500
4.569,78 -24,85 (-0,54%) Nasdaq
14.185,49 -119,54 (-0,84%) NIKKEI 225
33.231,27 -200,24 (-0,60%) Dólar/Euro
1,0840 -0,0045 (-0,41%) Petróleo Brent
78,27 -0,61 (-0,77%) Bitcoin EUR
38.537,12 +1.956,34 (+5,35%)
Ford Motor Company (F)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Precio de ejercicio:8.00
Llamadaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00008000 | 2023-12-01 10:24AM EST | 2023-12-08 | 2.53 | 2.69 | 2.72 | +0.10 | +4.12% | 1 | 4 | 112.50% |
| F231215C00008000 | 2023-12-01 1:50PM EST | 2023-12-15 | 2.72 | 2.70 | 2.74 | +0.20 | +7.94% | 20 | 12,619 | 87.50% |
| F231222C00008000 | 2023-12-01 1:24PM EST | 2023-12-22 | 2.54 | 2.71 | 2.75 | 0.00 | - | 2 | 9 | 75.78% |
| F231229C00008000 | 2023-11-24 10:08AM EST | 2023-12-29 | 2.55 | 2.63 | 2.80 | 0.00 | - | 1 | 32 | 57.03% |
| F240105C00008000 | 2023-12-04 2:27PM EST | 2024-01-05 | 2.75 | 2.73 | 2.78 | +0.39 | +16.53% | 1 | 4 | 65.23% |
| F240119C00008000 | 2023-02-09 2:31PM EST | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240216C00008000 | 2023-12-04 11:06AM EST | 2024-02-16 | 2.86 | 2.76 | 2.84 | +0.19 | +7.12% | 1 | 1,704 | 50.20% |
| F240315C00008000 | 2023-12-04 12:26PM EST | 2024-03-15 | 2.88 | 2.81 | 2.86 | +0.21 | +7.87% | 5 | 1,281 | 49.02% |
| F240621C00008000 | 2023-02-09 1:07PM EST | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F250117C00008000 | 2023-02-09 3:00PM EST | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250620C00008000 | 2023-02-09 9:32AM EST | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2023-12-04 1:38PM EST | 2025-12-19 | 3.35 | 3.30 | 3.40 | +0.36 | +12.04% | 1 | 2,477 | 32.81% |
| F260116C00008000 | 2023-12-04 12:32PM EST | 2026-01-16 | 3.44 | 3.30 | 3.40 | +0.14 | +4.24% | 23 | 1,525 | 32.23% |
Ventaspara8 de diciembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00008000 | 2023-12-01 9:57AM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,139 | 112.50% |
| F231215P00008000 | 2023-12-01 3:01PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 16,086 | 71.88% |
| F231222P00008000 | 2023-12-01 9:31AM EST | 2023-12-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 75 | 56.25% |
| F231229P00008000 | 2023-12-04 11:04AM EST | 2023-12-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 274 | 53.13% |
| F240105P00008000 | 2023-11-30 11:06AM EST | 2024-01-05 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 11 | 50.00% |
| F240119P00008000 | 2023-02-09 3:16PM EST | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 25.00% |
| F240216P00008000 | 2023-12-01 3:28PM EST | 2024-02-16 | 0.07 | 0.03 | 0.07 | +0.01 | +16.67% | 1 | 176 | 45.70% |
| F240315P00008000 | 2023-12-04 1:01PM EST | 2024-03-15 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 17 | 15,360 | 41.60% |
| F240621P00008000 | 2023-02-09 1:55PM EST | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F250117P00008000 | 2023-02-09 1:55PM EST | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 6.25% |
| F250620P00008000 | 2023-02-06 2:56PM EST | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F251219P00008000 | 2023-12-04 3:05PM EST | 2025-12-19 | 0.89 | 0.86 | 0.89 | -0.05 | -5.32% | 11 | 1,798 | 37.26% |
| F260116P00008000 | 2023-12-04 12:17PM EST | 2026-01-16 | 0.91 | 0.88 | 0.95 | -0.01 | -1.09% | 3 | 4,838 | 37.89% |
© 2023 Yahoo. Todos los derechos reservados.