Mercado abrirá em 1 h 15 min
BOVESPA
119.137,86 -524,52 (-0,44%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.397,20 +174,26 (+0,33%) PETROLEO CRU
80,33 0,00 (0,00%) OURO
2.324,70 -4,30 (-0,18%) Bitcoin USD
65.241,77 -592,98 (-0,90%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pré-Abertura:
Opções de comprapara19 de dezembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00002820 | 2024-05-28 10:11AM EDT | 2.82 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
| F251219C00004820 | 2024-06-12 2:00PM EDT | 4.82 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 0.00% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F251219C00007820 | 2024-06-11 9:32AM EDT | 7.82 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,653 | 0.00% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F251219C00009820 | 2024-06-17 10:34AM EDT | 9.82 | 2.85 | 0.00 | 0.00 | 0.00 | - | 25 | 4,453 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F251219C00011820 | 2024-06-17 3:48PM EDT | 11.82 | 1.82 | 0.00 | 0.00 | 0.00 | - | 156 | 2,910 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.39% |
| F251219C00014820 | 2024-06-17 3:49PM EDT | 14.82 | 0.85 | 0.00 | 0.00 | 0.00 | - | 27 | 10,382 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 6.25% |
| F251219C00016820 | 2024-06-17 1:04PM EDT | 16.82 | 0.47 | 0.00 | 0.00 | 0.00 | - | 44 | 7,396 | 6.25% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F251219C00019820 | 2024-06-14 3:59PM EDT | 19.82 | 0.24 | 0.00 | 0.00 | 0.00 | - | 19 | 7,275 | 12.50% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F251219C00021820 | 2024-06-17 3:55PM EDT | 21.82 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 13,161 | 12.50% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F251219C00024820 | 2024-06-14 2:08PM EDT | 24.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 83 | 9,104 | 12.50% |
| F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
| F251219C00029820 | 2024-06-14 12:33PM EDT | 29.82 | 0.10 | 0.00 | 0.00 | 0.00 | - | 111 | 11,865 | 12.50% |
| F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
Opções de vendapara19 de dezembro de 2025
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00002820 | 2024-06-17 9:40AM EDT | 2.82 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 1,081 | 25.00% |
| F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
| F251219P00004820 | 2024-06-11 2:31PM EDT | 4.82 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,752 | 12.50% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F251219P00007820 | 2024-06-17 11:22AM EDT | 7.82 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2,998 | 6.25% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F251219P00009820 | 2024-06-17 3:49PM EDT | 9.82 | 0.93 | 0.00 | 0.00 | 0.00 | - | 6 | 26,753 | 3.13% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F251219P00011820 | 2024-06-14 3:50PM EDT | 11.82 | 1.82 | 0.00 | 0.00 | 0.00 | - | 968 | 38,245 | 0.10% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F251219P00014820 | 2024-06-17 11:22AM EDT | 14.82 | 3.65 | 0.00 | 0.00 | 0.00 | - | 75 | 1,629 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F251219P00016820 | 2024-06-04 9:39AM EDT | 16.82 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 599 | 0.00% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 50.10% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 57.18% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 21.82 | 9.40 | 9.15 | 10.20 | 0.00 | - | 2 | 0 | 34.82% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 59.52% |
| F251219P00024820 | 2024-05-16 12:17PM EDT | 24.82 | 12.35 | 11.70 | 13.35 | 0.00 | - | 10 | 0 | 44.92% |
| F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 48.63% |
| F251219P00029820 | 2024-03-28 9:43AM EDT | 29.82 | 16.62 | 15.90 | 17.55 | 0.00 | - | 171 | 5 | 0.00% |
| F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.