Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,07 -2,86 (-3,49%) OURO
2.323,40 +20,50 (+0,89%) Bitcoin USD
57.032,30 -2.619,77 (-4,39%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-05-01 2:52PM EDT | 7.00 | 5.40 | 5.25 | 5.30 | -0.22 | -3.91% | 122 | 8 | 389.06% |
| F240503C00008500 | 2024-05-01 1:51PM EDT | 8.50 | 3.72 | 3.70 | 3.95 | -0.81 | -17.88% | 155 | 120 | 307.81% |
| F240503C00009000 | 2024-05-01 11:57AM EDT | 9.00 | 3.23 | 2.54 | 3.30 | -0.82 | -20.25% | 150 | 80 | 253.91% |
| F240503C00010000 | 2024-05-01 2:11PM EDT | 10.00 | 2.21 | 2.24 | 2.29 | -0.06 | -2.64% | 77 | 697 | 164.06% |
| F240503C00010500 | 2024-05-01 2:14PM EDT | 10.50 | 1.72 | 1.74 | 1.78 | -0.05 | -2.82% | 63 | 448 | 129.69% |
| F240503C00011000 | 2024-05-01 1:54PM EDT | 11.00 | 1.20 | 1.24 | 1.30 | +0.01 | +0.84% | 7 | 58 | 103.91% |
| F240503C00011500 | 2024-05-01 3:35PM EDT | 11.50 | 0.82 | 0.77 | 0.81 | +0.12 | +17.14% | 126 | 204 | 78.13% |
| F240503C00012000 | 2024-05-01 3:45PM EDT | 12.00 | 0.32 | 0.30 | 0.33 | +0.04 | +14.29% | 1,870 | 4,346 | 50.00% |
| F240503C00012500 | 2024-05-01 3:50PM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 7,762 | 8,245 | 38.28% |
| F240503C00013000 | 2024-05-01 3:41PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 6,199 | 40,352 | 50.00% |
| F240503C00013500 | 2024-05-01 2:27PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 15,384 | 56.25% |
| F240503C00014000 | 2024-05-01 3:14PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19,385 | 71.88% |
| F240503C00014500 | 2024-05-01 3:40PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,691 | 87.50% |
| F240503C00015000 | 2024-05-01 3:12PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,030 | 100.00% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,146 | 112.50% |
| F240503C00016000 | 2024-04-29 11:29AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 125.00% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,513 | 137.50% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 150.00% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 141 | 162.50% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 187.50% |
Opções de vendapara3 de maio de 2024
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 250.00% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 225.00% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 143.75% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 422 | 125.00% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 98.44% |
| F240503P00010500 | 2024-04-29 9:40AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,685 | 78.13% |
| F240503P00011000 | 2024-05-01 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 1,376 | 56.25% |
| F240503P00011500 | 2024-05-01 2:31PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,860 | 6,190 | 40.63% |
| F240503P00012000 | 2024-05-01 3:45PM EDT | 12.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 5,126 | 5,855 | 28.13% |
| F240503P00012500 | 2024-05-01 3:43PM EDT | 12.50 | 0.28 | 0.28 | 0.30 | -0.11 | -28.21% | 854 | 10,052 | 0.00% |
| F240503P00013000 | 2024-05-01 3:48PM EDT | 13.00 | 0.77 | 0.74 | 0.76 | -0.04 | -4.94% | 276 | 6,401 | 0.00% |
| F240503P00013500 | 2024-05-01 2:53PM EDT | 13.50 | 1.13 | 1.21 | 1.88 | -0.20 | -15.04% | 8 | 1,660 | 153.13% |
| F240503P00014000 | 2024-05-01 3:30PM EDT | 14.00 | 1.64 | 1.63 | 2.32 | -0.14 | -7.87% | 10 | 323 | 159.38% |
| F240503P00014500 | 2024-05-01 11:15AM EDT | 14.50 | 2.20 | 2.07 | 2.27 | -0.17 | -7.17% | 46 | 12 | 0.00% |
| F240503P00015000 | 2024-04-30 10:35AM EDT | 15.00 | 2.65 | 2.71 | 2.76 | 0.00 | - | 25 | 3 | 0.00% |
| F240503P00015500 | 2024-05-01 3:30PM EDT | 15.50 | 3.15 | 3.20 | 3.30 | +0.44 | +16.24% | 4 | 3 | 0.00% |
| F240503P00016000 | 2024-04-29 11:30AM EDT | 16.00 | 3.41 | 2.67 | 3.80 | 0.00 | - | 6 | 1 | 0.00% |
| F240503P00016500 | 2024-04-30 1:36PM EDT | 16.50 | 4.35 | 4.20 | 4.25 | 0.00 | - | 22 | 4 | 0.00% |
| F240503P00017000 | 2024-05-01 12:49PM EDT | 17.00 | 4.77 | 4.70 | 5.05 | -0.23 | -4.60% | 2 | 4 | 229.69% |
© 2024 Yahoo. Todos os direitos reservados.