Mercado abrirá em 5 h 55 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,07 +0,44 (+0,56%) OURO
2.393,10 -1,80 (-0,08%) Bitcoin USD
65.942,47 +3.962,72 (+6,39%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-05-09 10:15AM EDT | 7.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524C00008000 | 2024-05-10 11:48AM EDT | 8.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240524C00008500 | 2024-05-08 3:36PM EDT | 8.50 | 3.71 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240524C00009500 | 2024-05-14 10:40AM EDT | 9.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240524C00010000 | 2024-05-15 1:08PM EDT | 10.00 | 2.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524C00010500 | 2024-05-15 12:45PM EDT | 10.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524C00011000 | 2024-05-15 3:27PM EDT | 11.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F240524C00011500 | 2024-05-15 3:44PM EDT | 11.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| F240524C00012000 | 2024-05-15 3:53PM EDT | 12.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2,702 | 0 | 0.00% |
| F240524C00012500 | 2024-05-15 3:59PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,563 | 0 | 3.13% |
| F240524C00013000 | 2024-05-15 3:53PM EDT | 13.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,259 | 0 | 12.50% |
| F240524C00013500 | 2024-05-15 3:05PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 12.50% |
| F240524C00014000 | 2024-05-15 3:59PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 25.00% |
| F240524C00014500 | 2024-05-14 9:55AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| F240524C00015000 | 2024-05-13 9:48AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240524C00015500 | 2024-05-03 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00016000 | 2024-05-07 3:51PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00016500 | 2024-05-07 11:33AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 113.28% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 129.69% |
| F240524C00018000 | 2024-05-09 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Opções de vendapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 150.00% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 100.00% |
| F240524P00009000 | 2024-05-07 12:40PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240524P00009500 | 2024-05-13 9:42AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240524P00010000 | 2024-05-13 11:58AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240524P00010500 | 2024-05-15 1:41PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240524P00011000 | 2024-05-15 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 25.00% |
| F240524P00011500 | 2024-05-15 3:35PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| F240524P00012000 | 2024-05-15 3:59PM EDT | 12.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 6.25% |
| F240524P00012500 | 2024-05-15 3:49PM EDT | 12.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,369 | 0 | 0.00% |
| F240524P00013000 | 2024-05-15 3:58PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| F240524P00013500 | 2024-05-14 11:57AM EDT | 13.50 | 1.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| F240524P00014000 | 2024-05-14 10:14AM EDT | 14.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 0.00% |
| F240524P00014500 | 2024-05-14 9:49AM EDT | 14.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240524P00015000 | 2024-05-09 12:02PM EDT | 15.00 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.