Mercado fechado
BOVESPA
123.906,55 -401,28 (-0,32%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.440,02 +129,06 (+0,25%) PETROLEO CRU
81,46 -0,28 (-0,34%) OURO
2.336,90 +0,30 (+0,01%) Bitcoin USD
60.849,93 -568,81 (-0,93%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712C00006500 | 2024-06-24 9:55AM EDT | 6.50 | 5.25 | 5.50 | 8.15 | 0.00 | - | 1 | 0 | 405.86% |
| F240712C00007000 | 2024-06-25 11:34AM EDT | 7.00 | 5.15 | 4.90 | 7.65 | 0.00 | - | 1 | 1 | 360.94% |
| F240712C00008500 | 2024-06-24 9:53AM EDT | 8.50 | 3.65 | 3.00 | 6.15 | 0.00 | - | 11 | 11 | 237.89% |
| F240712C00009500 | 2024-06-28 11:34AM EDT | 9.50 | 2.97 | 2.70 | 5.00 | +0.23 | +8.39% | 1 | 30 | 232.03% |
| F240712C00010000 | 2024-06-27 10:59AM EDT | 10.00 | 2.32 | 2.11 | 4.65 | 0.00 | - | 40 | 31 | 210.94% |
| F240712C00010500 | 2024-06-28 3:23PM EDT | 10.50 | 2.13 | 1.59 | 2.18 | +0.26 | +13.90% | 22 | 87 | 85.16% |
| F240712C00011000 | 2024-06-28 3:30PM EDT | 11.00 | 1.62 | 1.13 | 3.65 | +0.27 | +20.00% | 84 | 91 | 163.67% |
| F240712C00011500 | 2024-06-28 3:19PM EDT | 11.50 | 1.13 | 0.86 | 1.13 | +0.32 | +39.51% | 61 | 395 | 44.92% |
| F240712C00012000 | 2024-06-28 3:58PM EDT | 12.00 | 0.63 | 0.61 | 0.65 | +0.23 | +57.50% | 1,437 | 3,346 | 32.03% |
| F240712C00012500 | 2024-06-28 3:59PM EDT | 12.50 | 0.27 | 0.27 | 0.29 | +0.13 | +92.86% | 2,252 | 8,204 | 27.54% |
| F240712C00013000 | 2024-06-28 3:57PM EDT | 13.00 | 0.09 | 0.09 | 0.10 | +0.04 | +80.00% | 1,933 | 2,513 | 26.95% |
| F240712C00013500 | 2024-06-28 3:25PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 30 | 785 | 28.13% |
| F240712C00014000 | 2024-06-28 3:18PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 242 | 398 | 34.38% |
| F240712C00014500 | 2024-06-28 2:52PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 157 | 38.28% |
| F240712C00015000 | 2024-06-24 9:38AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 295 | 45.31% |
| F240712C00015500 | 2024-06-24 9:39AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 118 | 51.56% |
| F240712C00016000 | 2024-06-07 10:07AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 53.13% |
| F240712C00016500 | 2024-06-11 1:56PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 3 | 59.38% |
| F240712C00017500 | 2024-06-10 10:12AM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 92.97% |
Opções de vendapara12 de julho 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712P00005000 | 2024-06-27 11:39AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 187.50% |
| F240712P00008500 | 2024-06-24 10:10AM EDT | 8.50 | 0.04 | 0.00 | 0.27 | 0.00 | - | 1 | 16 | 151.56% |
| F240712P00009000 | 2024-06-21 12:24PM EDT | 9.00 | 0.01 | 0.00 | 0.27 | 0.00 | - | 1 | 1 | 133.59% |
| F240712P00009500 | 2024-06-21 1:23PM EDT | 9.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 203 | 62.50% |
| F240712P00010000 | 2024-06-26 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | 203 | 284 | 92.97% |
| F240712P00010500 | 2024-06-28 3:08PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 154 | 46.88% |
| F240712P00011000 | 2024-06-28 3:19PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 22 | 455 | 40.63% |
| F240712P00011500 | 2024-06-28 2:26PM EDT | 11.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 603 | 1,627 | 32.42% |
| F240712P00012000 | 2024-06-28 3:52PM EDT | 12.00 | 0.06 | 0.06 | 0.07 | -0.06 | -50.00% | 1,946 | 5,690 | 26.56% |
| F240712P00012500 | 2024-06-28 3:54PM EDT | 12.50 | 0.21 | 0.20 | 0.22 | -0.18 | -46.15% | 1,051 | 301 | 24.41% |
| F240712P00013000 | 2024-06-28 3:58PM EDT | 13.00 | 0.53 | 0.51 | 0.55 | -0.26 | -32.91% | 136 | 31 | 25.78% |
| F240712P00013500 | 2024-06-28 11:16AM EDT | 13.50 | 1.05 | 0.95 | 1.03 | -0.12 | -10.26% | 6 | 7 | 35.94% |
| F240712P00014000 | 2024-06-28 2:56PM EDT | 14.00 | 1.44 | 0.95 | 3.55 | -0.22 | -13.25% | 91 | 251 | 135.55% |
| F240712P00015500 | 2024-06-13 9:34AM EDT | 15.50 | 3.47 | 2.29 | 5.00 | 0.00 | - | 2 | 0 | 164.65% |
| F240712P00016500 | 2024-06-13 10:10AM EDT | 16.50 | 4.60 | 2.98 | 6.00 | 0.00 | - | 1 | 0 | 167.97% |
| F240712P00018000 | 2024-05-31 1:22PM EDT | 18.00 | 6.00 | 4.40 | 7.55 | 0.00 | - | 2 | 0 | 193.95% |
© 2024 Yahoo. Todos os direitos reservados.