Mercado abrirá em 8 h 15 min
BOVESPA
128.150,71 -133,29 (-0,10%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.583,08 +120,88 (+0,21%) PETROLEO CRU
80,09 +0,03 (+0,04%) OURO
2.440,20 +22,80 (+0,94%) Bitcoin USD
67.045,70 -23,88 (-0,04%)
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 comprapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240614C00009000 | 2024-05-14 2:51PM EDT | 9.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00010000 | 2024-05-10 2:15PM EDT | 10.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| F240614C00010500 | 2024-05-14 1:05PM EDT | 10.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00011000 | 2024-05-17 9:57AM EDT | 11.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614C00011500 | 2024-05-17 2:35PM EDT | 11.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240614C00012000 | 2024-05-17 3:50PM EDT | 12.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| F240614C00012500 | 2024-05-17 3:58PM EDT | 12.50 | 0.26 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 3.13% |
| F240614C00013000 | 2024-05-17 3:48PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 415 | 0 | 6.25% |
| F240614C00013500 | 2024-05-17 3:35PM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
| F240614C00014000 | 2024-05-17 3:47PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| F240614C00014500 | 2024-05-17 10:50AM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| F240614C00015000 | 2024-05-16 12:16PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
| F240614C00015500 | 2024-05-14 1:32PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 25.00% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
Opções de vendapara14 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-07 11:51AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240614P00009000 | 2024-05-17 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| F240614P00009500 | 2024-05-14 1:26PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| F240614P00010000 | 2024-05-16 12:52PM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240614P00010500 | 2024-05-15 3:36PM EDT | 10.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F240614P00011000 | 2024-05-17 12:11PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F240614P00011500 | 2024-05-17 2:13PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| F240614P00012000 | 2024-05-17 3:58PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 3.13% |
| F240614P00012500 | 2024-05-17 3:59PM EDT | 12.50 | 0.43 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 0.00% |
| F240614P00013000 | 2024-05-17 3:03PM EDT | 13.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| F240614P00013500 | 2024-05-13 12:00PM EDT | 13.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614P00014000 | 2024-05-14 2:42PM EDT | 14.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.