Mercado fechado
BOVESPA
131.791,55 +119,55 (+0,09%) MERVAL
1.756.514,50 +1.524,50 (+0,09%) MXX
52.609,87 +935,37 (+1,81%) PETROLEO CRU
74,45 +0,07 (+0,09%) OURO
2.673,20 +5,40 (+0,20%) Bitcoin USD
62.610,73 +861,29 (+1,39%)
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 comprapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241011C00005000 | 2024-10-01 9:31AM EDT | 5.00 | 5.72 | 4.80 | 7.60 | +5.72 | - | - | 4 | 671.88% |
| F241011C00005500 | 2024-10-04 9:30AM EDT | 5.50 | 5.08 | 4.80 | 6.10 | +5.08 | - | 1 | 0 | 500.00% |
| F241011C00006000 | 2024-10-02 9:40AM EDT | 6.00 | 4.55 | 3.80 | 5.35 | 0.00 | - | 1 | 3 | 187.50% |
| F241011C00006500 | 2024-10-02 11:20AM EDT | 6.50 | 4.00 | 3.05 | 5.10 | +4.00 | - | - | 2 | 162.50% |
| F241011C00007000 | 2024-10-03 9:47AM EDT | 7.00 | 3.40 | 2.37 | 3.90 | 0.00 | - | 2 | 4 | 335.94% |
| F241011C00007500 | 2024-10-02 11:30AM EDT | 7.50 | 3.03 | 2.82 | 4.10 | +3.03 | - | - | 1 | 314.84% |
| F241011C00008000 | 2024-10-03 2:18PM EDT | 8.00 | 2.41 | 1.36 | 4.60 | 0.00 | - | 1 | 18 | 280.08% |
| F241011C00008500 | 2024-10-04 3:48PM EDT | 8.50 | 2.04 | 1.84 | 2.27 | -0.05 | -2.39% | 82 | 16 | 179.69% |
| F241011C00009000 | 2024-10-04 9:54AM EDT | 9.00 | 1.52 | 1.35 | 1.80 | +0.12 | +8.57% | 80 | 29 | 59.38% |
| F241011C00009500 | 2024-10-04 3:59PM EDT | 9.50 | 1.08 | 0.90 | 1.30 | +0.10 | +10.20% | 7 | 103 | 60.94% |
| F241011C00010000 | 2024-10-04 3:57PM EDT | 10.00 | 0.62 | 0.59 | 0.65 | +0.08 | +14.81% | 968 | 1,959 | 52.34% |
| F241011C00010500 | 2024-10-04 3:59PM EDT | 10.50 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 4,208 | 9,412 | 35.94% |
| F241011C00011000 | 2024-10-04 3:57PM EDT | 11.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 5,394 | 9,955 | 35.16% |
| F241011C00011500 | 2024-10-04 3:59PM EDT | 11.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 571 | 4,914 | 45.31% |
| F241011C00012000 | 2024-10-04 2:20PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 2,918 | 53.13% |
| F241011C00012500 | 2024-10-02 2:06PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 888 | 59.38% |
| F241011C00013000 | 2024-10-04 10:34AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,265 | 71.88% |
| F241011C00013500 | 2024-09-25 9:35AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 934 | 84.38% |
| F241011C00014000 | 2024-10-04 12:09PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 97 | 399 | 93.75% |
| F241011C00014500 | 2024-10-03 3:58PM EDT | 14.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 151 | 106.25% |
| F241011C00015000 | 2024-09-25 9:35AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 112.50% |
| F241011C00016000 | 2024-09-25 9:35AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 131.25% |
| F241011C00019000 | 2024-09-25 1:28PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 175.00% |
Opções de vendapara11 de outubro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F241011P00005000 | 2024-09-17 10:42AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 237.50% |
| F241011P00007000 | 2024-09-10 11:01AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 500 | 137.50% |
| F241011P00008000 | 2024-10-03 3:58PM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 501 | 137.50% |
| F241011P00008500 | 2024-10-03 9:32AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 221 | 78.13% |
| F241011P00009000 | 2024-10-04 3:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 436 | 59.38% |
| F241011P00009500 | 2024-10-04 3:59PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 410 | 1,504 | 51.56% |
| F241011P00010000 | 2024-10-04 3:52PM EDT | 10.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 1,103 | 5,986 | 40.63% |
| F241011P00010500 | 2024-10-04 3:59PM EDT | 10.50 | 0.15 | 0.14 | 0.15 | -0.08 | -34.78% | 3,610 | 11,917 | 33.99% |
| F241011P00011000 | 2024-10-04 3:49PM EDT | 11.00 | 0.48 | 0.45 | 0.48 | -0.09 | -15.79% | 673 | 1,648 | 35.16% |
| F241011P00011500 | 2024-10-04 2:44PM EDT | 11.50 | 0.96 | 0.89 | 0.95 | -0.14 | -12.73% | 122 | 738 | 45.31% |
| F241011P00012000 | 2024-10-04 11:54AM EDT | 12.00 | 1.46 | 1.23 | 1.66 | -0.14 | -8.75% | 12 | 12 | 57.81% |
| F241011P00012500 | 2024-10-03 9:37AM EDT | 12.50 | 2.09 | 1.71 | 2.18 | 0.00 | - | 12 | 3 | 71.88% |
| F241011P00013000 | 2024-10-02 3:40PM EDT | 13.00 | 2.51 | 2.25 | 2.66 | 0.00 | - | 2 | 0 | 93.75% |
| F241011P00013500 | 2024-10-04 12:42PM EDT | 13.50 | 2.96 | 2.72 | 2.98 | +2.96 | - | 1 | 0 | 123.44% |
| F241011P00014500 | 2024-10-04 9:46AM EDT | 14.50 | 3.95 | 2.98 | 4.00 | +0.50 | +14.49% | 2 | 0 | 160.94% |
| F241011P00015000 | 2024-10-04 9:46AM EDT | 15.00 | 4.45 | 3.40 | 4.50 | -0.06 | -1.33% | 2 | 6 | 174.22% |
| F241011P00015500 | 2024-10-04 9:46AM EDT | 15.50 | 4.95 | 3.90 | 5.00 | +4.95 | - | 2 | 0 | 185.94% |
| F241011P00016000 | 2024-10-04 9:46AM EDT | 16.00 | 5.45 | 4.40 | 5.50 | +5.45 | - | 2 | 0 | 197.66% |
© 2024 Yahoo. Todos os direitos reservados.