Mercado abrirá em 8 h 36 min
BOVESPA
128.027,59 -487,90 (-0,38%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.454,65 +222,91 (+0,39%) PETROLEO CRU
79,01 +0,38 (+0,48%) OURO
2.392,90 -2,00 (-0,08%) Bitcoin USD
65.926,62 +4.112,63 (+6,65%)
Ford Motor Company (F)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-05-14 12:50PM EDT | 2.82 | 9.66 | 8.35 | 10.40 | 0.00 | - | 1 | 33 | 134.77% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-05-14 11:35AM EDT | 4.82 | 7.70 | 6.40 | 7.85 | 0.00 | - | 1 | 1,670 | 62.50% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-05-15 2:07PM EDT | 7.82 | 4.70 | 4.40 | 5.05 | -0.31 | -6.19% | 17 | 1,591 | 41.11% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-05-15 2:07PM EDT | 9.82 | 3.34 | 3.30 | 3.50 | -0.21 | -5.92% | 20 | 4,838 | 35.74% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-05-15 2:39PM EDT | 11.82 | 2.23 | 2.17 | 2.51 | -0.16 | -6.69% | 205 | 9,702 | 36.57% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-05-14 2:16PM EDT | 14.82 | 1.24 | 1.13 | 1.16 | 0.00 | - | 35 | 16,126 | 31.57% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-05-15 2:34PM EDT | 16.82 | 0.73 | 0.67 | 0.79 | -0.06 | -7.59% | 15 | 6,949 | 32.42% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-05-15 11:21AM EDT | 19.82 | 0.34 | 0.32 | 0.41 | -0.03 | -8.11% | 2 | 9,835 | 32.32% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-05-15 3:44PM EDT | 21.82 | 0.26 | 0.22 | 0.26 | 0.00 | - | 2,412 | 19,703 | 32.18% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-05-14 10:32AM EDT | 24.82 | 0.13 | 0.10 | 0.14 | -0.02 | -13.33% | 15 | 865 | 32.32% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-05-14 10:20AM EDT | 2.82 | 0.05 | 0.04 | 0.20 | +0.01 | +25.00% | 100 | 2,428 | 71.68% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-05-08 1:24PM EDT | 4.82 | 0.16 | 0.13 | 0.21 | 0.00 | - | 2 | 17,298 | 50.98% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-05-14 11:05AM EDT | 7.82 | 0.46 | 0.44 | 0.49 | +0.03 | +6.98% | 1 | 9,635 | 39.06% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-05-13 12:38PM EDT | 9.82 | 0.90 | 0.90 | 0.97 | 0.00 | - | 8 | 23,934 | 34.96% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-05-15 1:29PM EDT | 11.82 | 1.69 | 1.65 | 1.78 | +0.04 | +2.42% | 102 | 21,472 | 32.62% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.78% |
| F260116P00014820 | 2024-05-13 3:59PM EDT | 14.82 | 3.61 | 3.30 | 3.45 | +0.31 | +9.39% | 81 | 9,646 | 28.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-05-09 10:37AM EDT | 16.82 | 4.95 | 4.80 | 5.00 | 0.00 | - | 1 | 504 | 26.71% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 19.82 | 7.50 | 7.30 | 7.90 | 0.00 | - | 2 | 61 | 31.93% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 33.20% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-06 3:26PM EDT | 24.82 | 12.48 | 12.40 | 14.90 | 0.00 | - | - | 10 | 57.28% |
© 2024 Yahoo. Todos os direitos reservados.