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
60.884,86 -590,40 (-0,96%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:01PM EDT
Pós-fechamento:
Opções de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-06-27 10:30AM EDT | 2.82 | 9.40 | 8.10 | 11.05 | 0.00 | - | 5 | 5 | 889.84% |
| F240719C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.76 | 8.25 | 10.05 | 0.00 | - | 4 | 5 | 438.67% |
| F240719C00005820 | 2024-06-07 9:35AM EDT | 5.82 | 6.15 | 5.80 | 8.10 | 0.00 | - | 1 | 1 | 248.44% |
| F240719C00006820 | 2024-06-11 10:07AM EDT | 6.82 | 5.58 | 4.70 | 7.10 | 0.00 | - | 1 | 5 | 191.41% |
| F240719C00007820 | 2024-06-27 9:45AM EDT | 7.82 | 4.40 | 3.90 | 5.00 | 0.00 | - | 1 | 12 | 177.34% |
| F240719C00008820 | 2024-06-28 10:36AM EDT | 8.82 | 3.70 | 3.25 | 5.10 | +0.77 | +26.28% | 2 | 41 | 169.92% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-06-24 3:08PM EDT | 9.82 | 2.40 | 2.42 | 4.00 | 0.00 | - | 2 | 168 | 138.28% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-06-28 3:30PM EDT | 10.82 | 1.79 | 1.30 | 1.93 | +0.37 | +26.06% | 181 | 747 | 70.70% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-06-28 3:43PM EDT | 11.82 | 0.84 | 0.80 | 0.84 | +0.24 | +40.00% | 545 | 24,227 | 32.23% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-06-28 3:58PM EDT | 12.82 | 0.21 | 0.20 | 0.21 | +0.10 | +90.91% | 5,435 | 74,286 | 27.34% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240719C00013820 | 2024-06-28 3:49PM EDT | 13.82 | 0.02 | 0.02 | 0.03 | 0.00 | - | 632 | 21,753 | 28.13% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240719C00014820 | 2024-06-28 11:54AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,387 | 35.16% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 25.00% |
| F240719C00015820 | 2024-06-28 11:37AM EDT | 15.82 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 4 | 1,853 | 51.56% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| F240719C00016820 | 2024-06-14 3:49PM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,230 | 50.00% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 25.00% |
| F240719C00017820 | 2024-05-31 2:12PM EDT | 17.82 | 0.01 | 0.00 | 0.08 | 0.00 | - | 6 | 259 | 80.86% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 50.00% |
| F240719C00018820 | 2024-05-30 9:40AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 342 | 68.75% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 50.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 19.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 81.25% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 50.00% |
| F240719C00020820 | 2024-06-21 9:31AM EDT | 20.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 81.25% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 50.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 492 | 87.50% |
Opções de vendapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-06-24 3:45PM EDT | 2.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 204 | 237.50% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 193.75% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 153.13% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-05-17 11:22AM EDT | 6.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 480 | 530 | 123.44% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| F240719P00007820 | 2024-05-29 2:11PM EDT | 7.82 | 0.02 | 0.00 | 1.67 | 0.00 | - | 100 | 316 | 268.36% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| F240719P00008820 | 2024-06-21 3:21PM EDT | 8.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 150 | 5,378 | 62.50% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240719P00009820 | 2024-06-28 10:00AM EDT | 9.82 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 30 | 800 | 50.00% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 25.00% |
| F240719P00010820 | 2024-06-28 2:29PM EDT | 10.82 | 0.02 | 0.00 | 0.03 | 0.00 | - | 280 | 43,746 | 39.84% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 12.50% |
| F240719P00011820 | 2024-06-28 3:38PM EDT | 11.82 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 531 | 81,124 | 27.34% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 6.25% |
| F240719P00012820 | 2024-06-28 3:57PM EDT | 12.82 | 0.45 | 0.44 | 0.46 | -0.19 | -29.69% | 1,520 | 22,566 | 24.61% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-06-28 3:41PM EDT | 13.82 | 1.29 | 0.82 | 1.72 | -0.52 | -28.73% | 13 | 168 | 75.20% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-06-25 9:54AM EDT | 14.82 | 2.69 | 1.36 | 2.77 | 0.00 | - | 1 | 276 | 102.15% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-06-26 9:41AM EDT | 15.82 | 3.82 | 2.77 | 4.50 | 0.00 | - | 1 | 1 | 106.64% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-06-14 9:34AM EDT | 16.82 | 5.00 | 3.10 | 5.35 | 0.00 | - | 1 | 0 | 194.14% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 82.81% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-05-01 12:01PM EDT | 18.82 | 6.45 | 6.05 | 7.70 | 0.00 | - | 3 | 0 | 178.52% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 189.06% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.