Mercado fechado
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
78,87 +0,85 (+1,09%) OURO
2.391,80 +31,90 (+1,35%) Bitcoin USD
65.929,90 +4.421,04 (+7,19%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 4.50 | 5.20 | 0.00 | - | 1 | 1 | 108.59% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 8.00 | 4.67 | 2.76 | 4.40 | 0.00 | - | 1 | 0 | 114.06% |
| F240607C00009000 | 2024-05-07 10:13AM EDT | 9.00 | 3.45 | 3.30 | 3.40 | 0.00 | - | - | 1 | 73.44% |
| F240607C00010000 | 2024-05-14 12:10PM EDT | 10.00 | 2.55 | 2.17 | 2.56 | 0.00 | - | 4 | 2 | 56.64% |
| F240607C00010500 | 2024-05-15 2:34PM EDT | 10.50 | 1.80 | 1.69 | 2.07 | -0.25 | -12.20% | 4 | 35 | 76.17% |
| F240607C00011000 | 2024-05-15 12:43PM EDT | 11.00 | 1.35 | 1.20 | 1.41 | -0.15 | -10.00% | 20 | 23 | 42.58% |
| F240607C00011500 | 2024-05-15 11:59AM EDT | 11.50 | 0.89 | 0.73 | 1.05 | -0.14 | -13.59% | 7 | 267 | 45.51% |
| F240607C00012000 | 2024-05-15 3:55PM EDT | 12.00 | 0.53 | 0.52 | 0.54 | -0.06 | -10.17% | 582 | 906 | 29.30% |
| F240607C00012500 | 2024-05-15 3:37PM EDT | 12.50 | 0.26 | 0.24 | 0.27 | -0.08 | -23.53% | 592 | 1,131 | 28.13% |
| F240607C00013000 | 2024-05-15 3:36PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 203 | 4,305 | 27.34% |
| F240607C00013500 | 2024-05-15 1:15PM EDT | 13.50 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 231 | 1,818 | 29.10% |
| F240607C00014000 | 2024-05-15 9:35AM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 446 | 32.81% |
| F240607C00014500 | 2024-05-14 10:03AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 104 | 36.72% |
| F240607C00015000 | 2024-05-14 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 68 | 42.19% |
| F240607C00015500 | 2024-05-08 9:45AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 42.97% |
| F240607C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 48.44% |
| F240607C00016500 | 2024-05-02 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
Opções de vendapara7 de junho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00008500 | 2024-05-02 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 46 | 62.50% |
| F240607P00009000 | 2024-05-15 10:35AM EDT | 9.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 49 | 404 | 57.81% |
| F240607P00009500 | 2024-05-15 2:24PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 206 | 54.69% |
| F240607P00010000 | 2024-05-13 12:02PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 143 | 46.09% |
| F240607P00010500 | 2024-05-15 11:21AM EDT | 10.50 | 0.03 | 0.01 | 0.03 | 0.00 | - | 10 | 198 | 39.84% |
| F240607P00011000 | 2024-05-15 11:14AM EDT | 11.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 101 | 32.42% |
| F240607P00011500 | 2024-05-15 1:56PM EDT | 11.50 | 0.08 | 0.06 | 0.08 | +0.01 | +14.29% | 33 | 809 | 28.13% |
| F240607P00012000 | 2024-05-15 3:58PM EDT | 12.00 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 232 | 2,534 | 25.00% |
| F240607P00012500 | 2024-05-15 3:37PM EDT | 12.50 | 0.39 | 0.39 | 0.42 | +0.08 | +25.81% | 66 | 604 | 24.90% |
| F240607P00013000 | 2024-05-15 3:46PM EDT | 13.00 | 0.75 | 0.64 | 0.78 | +0.03 | +4.17% | 273 | 1,916 | 25.20% |
| F240607P00013500 | 2024-05-15 11:45AM EDT | 13.50 | 1.25 | 0.98 | 1.39 | +0.11 | +9.65% | 15 | 33 | 47.27% |
| F240607P00014000 | 2024-05-14 12:59PM EDT | 14.00 | 1.58 | 1.62 | 2.05 | 0.00 | - | 4 | 51 | 50.78% |
| F240607P00014500 | 2024-05-09 3:45PM EDT | 14.50 | 2.00 | 1.18 | 4.25 | 0.00 | - | 10 | 10 | 98.63% |
| F240607P00015000 | 2024-05-08 3:20PM EDT | 15.00 | 2.80 | 1.87 | 4.70 | 0.00 | - | 10 | 10 | 114.65% |
© 2024 Yahoo. Todos os direitos reservados.