Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.603,27 +381,93 (+0,58%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628C00007000 | 2024-06-12 2:44PM EDT | 7.00 | 5.10 | 3.70 | 4.90 | 0.00 | - | 2 | 2 | 219.53% |
| F240628C00008000 | 2024-06-13 10:46AM EDT | 8.00 | 3.93 | 3.50 | 4.45 | 0.00 | - | 2 | 2 | 192.97% |
| F240628C00009000 | 2024-06-11 2:44PM EDT | 9.00 | 2.70 | 1.17 | 2.96 | -0.45 | -14.29% | 4 | 26 | 144.92% |
| F240628C00009500 | 2024-06-07 9:48AM EDT | 9.50 | 2.55 | 1.46 | 2.54 | 0.00 | - | 2 | 28 | 138.67% |
| F240628C00010000 | 2024-06-14 3:58PM EDT | 10.00 | 1.77 | 0.92 | 1.98 | -0.45 | -20.27% | 4 | 5 | 107.03% |
| F240628C00010500 | 2024-06-14 3:54PM EDT | 10.50 | 1.25 | 1.05 | 1.41 | -0.29 | -18.83% | 6 | 13 | 75.39% |
| F240628C00011000 | 2024-06-14 3:28PM EDT | 11.00 | 0.77 | 0.74 | 0.95 | -0.23 | -23.00% | 84 | 144 | 60.94% |
| F240628C00011500 | 2024-06-14 3:56PM EDT | 11.50 | 0.39 | 0.38 | 0.41 | -0.19 | -32.76% | 737 | 465 | 33.59% |
| F240628C00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 6,510 | 3,768 | 30.27% |
| F240628C00012500 | 2024-06-14 3:59PM EDT | 12.50 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,046 | 8,932 | 33.59% |
| F240628C00013000 | 2024-06-14 3:55PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 775 | 6,079 | 38.28% |
| F240628C00013500 | 2024-06-14 2:45PM EDT | 13.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 65 | 799 | 48.44% |
| F240628C00014000 | 2024-06-14 2:57PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 508 | 46.88% |
| F240628C00014500 | 2024-06-13 11:42AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 236 | 50.00% |
| F240628C00015000 | 2024-06-14 9:34AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 441 | 56.25% |
| F240628C00015500 | 2024-05-28 10:19AM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3 | 68.75% |
| F240628C00016000 | 2024-05-23 10:15AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 16 | 75.00% |
| F240628C00016500 | 2024-05-20 10:37AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 81.25% |
| F240628C00017000 | 2024-06-04 3:53PM EDT | 17.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 9 | 87.50% |
| F240628C00018000 | 2024-06-13 11:53AM EDT | 18.00 | 0.07 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 109.38% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240628P00005000 | 2024-06-10 11:36AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 20 | 181.25% |
| F240628P00008500 | 2024-06-10 10:31AM EDT | 8.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 16 | 81.25% |
| F240628P00009000 | 2024-06-06 2:27PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 161 | 68.75% |
| F240628P00009500 | 2024-06-14 2:02PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 267 | 50.00% |
| F240628P00010000 | 2024-06-14 2:58PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 90 | 1,072 | 50.00% |
| F240628P00010500 | 2024-06-14 11:45AM EDT | 10.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 35 | 5,073 | 43.75% |
| F240628P00011000 | 2024-06-14 3:29PM EDT | 11.00 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 98 | 399 | 33.20% |
| F240628P00011500 | 2024-06-14 3:31PM EDT | 11.50 | 0.17 | 0.11 | 0.16 | +0.09 | +112.50% | 1,320 | 2,062 | 28.71% |
| F240628P00012000 | 2024-06-14 3:59PM EDT | 12.00 | 0.41 | 0.40 | 0.43 | +0.15 | +57.69% | 622 | 7,836 | 29.10% |
| F240628P00012500 | 2024-06-14 3:56PM EDT | 12.50 | 0.81 | 0.60 | 0.84 | +0.20 | +32.79% | 383 | 2,318 | 31.64% |
| F240628P00013000 | 2024-06-14 12:51PM EDT | 13.00 | 1.33 | 1.16 | 1.39 | +0.21 | +18.75% | 644 | 652 | 53.91% |
| F240628P00013500 | 2024-06-14 12:53PM EDT | 13.50 | 1.84 | 1.58 | 2.03 | +0.54 | +41.54% | 29 | 35 | 90.04% |
| F240628P00014000 | 2024-06-14 12:47PM EDT | 14.00 | 2.22 | 1.86 | 2.91 | +0.18 | +8.82% | 2 | 1 | 76.17% |
| F240628P00014500 | 2024-06-13 2:40PM EDT | 14.50 | 2.53 | 2.54 | 3.05 | 0.00 | - | 660 | 495 | 50.00% |
| F240628P00015000 | 2024-06-11 10:43AM EDT | 15.00 | 2.73 | 2.85 | 3.35 | 0.00 | - | 1 | 0 | 85.94% |
| F240628P00015500 | 2024-05-15 9:47AM EDT | 15.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.