Mercado fechado
BOVESPA
128.226,82 -288,67 (-0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.461,30 +229,56 (+0,40%) PETROLEO CRU
78,88 +0,86 (+1,10%) OURO
2.392,30 +32,40 (+1,37%) Bitcoin USD
65.874,45 +4.294,46 (+6,97%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 03:59PM EDT
Pós-fechamento:
Opções de comprapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00002820 | 2024-05-15 10:42AM EDT | 2.82 | 8.80 | 7.55 | 10.10 | -0.81 | -8.43% | 1 | 31 | 117.19% |
| F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
| F251219C00004820 | 2024-05-08 1:16PM EDT | 4.82 | 6.90 | 5.00 | 9.95 | 0.00 | - | 3 | 161 | 156.05% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F251219C00007820 | 2024-05-15 1:35PM EDT | 7.82 | 4.76 | 4.70 | 5.35 | -0.19 | -3.84% | 10 | 3,749 | 50.83% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F251219C00009820 | 2024-05-15 3:21PM EDT | 9.82 | 3.35 | 3.20 | 3.45 | -0.10 | -2.90% | 50 | 4,488 | 35.65% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F251219C00011820 | 2024-05-15 12:40PM EDT | 11.82 | 2.19 | 2.12 | 2.34 | -0.06 | -2.67% | 16 | 3,038 | 34.62% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F251219C00014820 | 2024-05-15 3:03PM EDT | 14.82 | 1.07 | 1.04 | 1.16 | -0.09 | -7.76% | 30 | 8,858 | 32.37% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F251219C00016820 | 2024-05-15 1:11PM EDT | 16.82 | 0.62 | 0.63 | 0.73 | -0.10 | -13.89% | 3 | 7,143 | 32.08% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F251219C00019820 | 2024-05-10 1:14PM EDT | 19.82 | 0.30 | 0.29 | 0.38 | 0.00 | - | 1 | 7,259 | 32.37% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F251219C00021820 | 2024-05-15 12:35PM EDT | 21.82 | 0.24 | 0.19 | 0.25 | +0.05 | +26.32% | 3 | 13,154 | 32.62% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F251219C00024820 | 2024-05-13 3:45PM EDT | 24.82 | 0.10 | 0.08 | 0.12 | 0.00 | - | 1 | 9,156 | 32.13% |
| F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
| F251219C00029820 | 2024-05-15 2:54PM EDT | 29.82 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 20 | 11,621 | 34.96% |
| F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
Opções de vendapara19 de dezembro de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00002820 | 2024-05-10 1:16PM EDT | 2.82 | 0.05 | 0.04 | 0.10 | 0.00 | - | 100 | 998 | 65.63% |
| F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
| F251219P00004820 | 2024-05-14 9:59AM EDT | 4.82 | 0.15 | 0.13 | 0.15 | 0.00 | - | 10 | 21,753 | 50.59% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F251219P00007820 | 2024-05-15 2:00PM EDT | 7.82 | 0.44 | 0.00 | 0.49 | +0.04 | +10.00% | 2 | 3,007 | 39.94% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F251219P00009820 | 2024-05-13 1:05PM EDT | 9.82 | 0.90 | 0.84 | 0.93 | 0.00 | - | 568 | 26,924 | 34.86% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F251219P00011820 | 2024-05-14 10:46AM EDT | 11.82 | 1.61 | 1.59 | 1.75 | 0.00 | - | 13 | 38,188 | 32.81% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.78% |
| F251219P00014820 | 2024-05-14 1:06PM EDT | 14.82 | 3.30 | 2.38 | 3.45 | 0.00 | - | 31 | 1,616 | 28.54% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F251219P00016820 | 2024-05-09 11:35AM EDT | 16.82 | 4.95 | 3.60 | 5.35 | 0.00 | - | 300 | 598 | 34.01% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 54.08% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 60.35% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 21.82 | 9.40 | 8.10 | 10.50 | 0.00 | - | 2 | 0 | 49.71% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 51.44% |
| F251219P00024820 | 2024-05-06 3:24PM EDT | 24.82 | 12.50 | 11.90 | 13.30 | 0.00 | - | 10 | 10 | 51.42% |
| F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 55.23% |
| F251219P00029820 | 2024-03-28 9:43AM EDT | 29.82 | 16.62 | 15.90 | 17.55 | 0.00 | - | 171 | 5 | 31.64% |
| F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.