Mercado fechará em 2 h 43 min
BOVESPA
122.377,39 +46,00 (+0,04%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.588,34 -15,71 (-0,03%) PETROLEO CRU
80,96 +0,13 (+0,16%) OURO
2.312,30 -18,50 (-0,79%) Bitcoin USD
60.958,99 -670,75 (-1,09%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:17PM EDT. Mercado aberto.
Opções de compra
17 de janeiro de 2025
Opções de venda
| Último Preço | Alterar | % Variação | Volume | Posição em Aberto | Preço de exercício | Último Preço | Alterar | % Variação | Volume | Posição em Aberto |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.86 | 0.00 | - | 5 | 21 | 2.17 | 0.02 | 0.00 | - | 10 | 4,053 |
| 11.75 | 0.00 | - | 90 | 17 | 2.35 | 0.01 | 0.00 | - | 37 | 4,135 |
| 10.40 | 0.00 | - | 309 | 47 | 3.00 | 0.08 | 0.00 | - | 8 | 1,148 |
| 7.72 | 0.00 | - | 1 | 130 | 4.17 | 0.03 | 0.00 | - | 10 | 8,245 |
| 8.20 | 0.00 | - | 680 | 118 | 4.35 | 0.05 | 0.00 | - | 22 | 7,681 |
| 7.21 | 0.00 | - | 1 | 271 | 4.82 | 0.03 | 0.00 | - | 6 | 3,005 |
| 7.55 | 0.00 | - | 2,739 | 426 | 5.00 | 0.06 | 0.00 | - | 4 | 3,086 |
| 4.95 | -0.08 | -1.59% | 1 | 1,255 | 7.17 | 0.08 | +0.01 | +14.29% | 50 | 47,067 |
| 5.21 | 0.00 | - | 17 | 2,171 | 7.35 | 0.19 | 0.00 | - | 5 | 47,199 |
| 5.80 | 0.00 | - | 16 | 1,503 | 8.00 | 0.57 | 0.00 | - | 17 | 19,779 |
| 3.06 | -0.19 | -5.85% | 1 | 12,963 | 9.17 | 0.20 | +0.02 | +11.11% | 105 | 107,317 |
| 3.50 | 0.00 | - | 77 | 12,974 | 9.35 | 0.41 | 0.00 | - | 36 | 86,140 |
| 2.51 | -0.16 | -5.99% | 6 | 18,077 | 9.82 | 0.30 | +0.05 | +20.00% | 38 | 99,791 |
| 3.00 | 0.00 | - | 110 | 18,880 | 10.00 | 0.57 | 0.00 | - | 3,589 | 91,367 |
| 1.66 | -0.14 | -7.78% | 9 | 1,608 | 11.00 | 0.62 | +0.08 | +14.81% | 154 | 15,786 |
| 1.01 | -0.12 | -10.62% | 1,660 | 50,117 | 12.17 | 1.14 | +0.15 | +15.15% | 300 | 106,891 |
| 1.59 | 0.00 | - | 144 | 46,210 | 12.35 | 1.42 | 0.00 | - | 5,049 | 89,987 |
| 2.80 | 0.00 | - | 52 | 10,124 | 13.00 | 2.16 | 0.00 | - | 3 | 23,236 |
| 0.36 | -0.06 | -14.29% | 117 | 69,378 | 14.17 | 2.38 | 0.00 | - | 20 | 42,625 |
| 0.86 | 0.00 | - | 474 | 43,490 | 14.35 | 2.63 | 0.00 | - | 15 | 40,077 |
| 0.26 | -0.04 | -13.33% | 26 | 46,369 | 14.82 | 3.10 | 0.00 | - | 1 | 15,489 |
| 0.70 | 0.00 | - | 757 | 28,931 | 15.00 | 2.96 | 0.00 | - | 1 | 16,120 |
| 0.14 | -0.02 | -12.50% | 5 | 22,463 | 16.17 | 4.15 | +0.20 | +5.06% | 1 | 2,910 |
| 0.46 | 0.00 | - | 17 | 18,505 | 16.35 | 4.14 | 0.00 | - | 2 | 2,624 |
| 1.35 | 0.00 | - | 61 | 6,929 | 17.00 | 4.42 | 0.00 | - | 20 | 478 |
| 0.05 | +0.01 | +25.00% | 411 | 21,082 | 19.17 | 7.05 | 0.00 | - | 1 | 24 |
| 0.18 | 0.00 | - | 12 | 20,713 | 19.35 | 9.52 | 0.00 | - | 1 | 12 |
| 0.04 | +0.01 | +33.33% | 70 | 15,132 | 19.82 | 7.59 | 0.00 | - | 1 | 5 |
| 0.15 | 0.00 | - | 157 | 7,422 | 20.00 | 7.40 | 0.00 | - | 100 | 101 |
| 0.04 | 0.00 | - | 26 | 4,994 | 21.17 | 9.55 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 3 | 4,151 | 21.35 | 8.65 | 0.00 | - | 1 | 23 |
| 0.53 | 0.00 | - | 23 | 1,660 | 22.00 | 7.95 | 0.00 | - | 1 | 27 |
| 0.02 | 0.00 | - | 26 | 32,521 | 24.17 | 12.05 | 0.00 | - | 27 | 0 |
| 0.06 | 0.00 | - | 10 | 31,714 | 24.35 | 14.49 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 6,270 | 25.00 | 12.01 | 0.00 | - | 1 | 172 |
| 0.02 | 0.00 | - | 13 | 2,276 | 26.17 | 13.85 | 0.00 | - | 3 | 3 |
| 0.04 | 0.00 | - | 9 | 2,217 | 26.35 | 13.54 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 50 | 1,138 | 27.00 | 14.20 | 0.00 | - | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 8 | 14,016 | 29.17 | 17.60 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 22 | 12,310 | 29.35 | 19.15 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 92 | 7,026 | 30.00 | 16.75 | 0.00 | - | 1 | 2 |
© 2024 Yahoo. Todos os direitos reservados.