Mercado fechará em 41 mins
BOVESPA
123.890,18 -280,97 (-0,23%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.639,05 +223,36 (+0,40%) PETROLEO CRU
82,77 +0,08 (+0,10%) OURO
2.398,80 +10,40 (+0,44%) Bitcoin USD
63.217,02 +2.043,07 (+3,34%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:18PM EDT. Mercado aberto.
Opções de comprapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00002820 | 2024-04-17 3:52PM EDT | 2.82 | 9.20 | 9.15 | 9.55 | 0.00 | - | 5 | 1 | 1,303.13% |
| F240419C00003000 | 2024-01-11 4:59PM EDT | 3.00 | 8.70 | 9.40 | 10.65 | 0.00 | - | - | 1 | 2,340.63% |
| F240419C00003820 | 2024-04-18 10:41AM EDT | 3.82 | 8.28 | 8.15 | 8.20 | +0.17 | +2.10% | 36 | 21 | 50.00% |
| F240419C00004000 | 2024-02-07 3:22PM EDT | 4.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240419C00004820 | 2024-04-18 11:19AM EDT | 4.82 | 7.29 | 7.15 | 7.25 | +0.04 | +0.55% | 30 | 63 | 50.00% |
| F240419C00005820 | 2024-04-17 3:49PM EDT | 5.82 | 6.20 | 5.85 | 7.75 | 0.00 | - | 60 | 7 | 1,059.38% |
| F240419C00006000 | 2024-02-12 1:42PM EDT | 6.00 | 6.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| F240419C00006820 | 2024-04-16 1:50PM EDT | 6.82 | 5.62 | 4.95 | 5.25 | 0.00 | - | 60 | 2 | 443.75% |
| F240419C00007000 | 2024-02-14 4:52PM EDT | 7.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419C00007820 | 2024-04-18 11:34AM EDT | 7.82 | 4.28 | 3.40 | 4.25 | -0.49 | -10.27% | 1 | 13 | 350.00% |
| F240419C00008000 | 2024-02-12 2:47PM EDT | 8.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419C00008820 | 2024-04-12 12:06PM EDT | 8.82 | 3.90 | 3.15 | 3.25 | 0.00 | - | 4 | 58 | 50.00% |
| F240419C00009000 | 2024-02-12 11:33AM EDT | 9.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240419C00009820 | 2024-04-18 2:08PM EDT | 9.82 | 2.18 | 1.87 | 2.36 | -0.27 | -11.02% | 12 | 266 | 260.94% |
| F240419C00010000 | 2024-02-14 3:05PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 420 | 0.00% |
| F240419C00010820 | 2024-04-18 2:20PM EDT | 10.82 | 1.23 | 1.19 | 1.90 | -0.01 | -0.81% | 38 | 1,059 | 239.84% |
| F240419C00011000 | 2024-02-14 4:59PM EDT | 11.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 286 | 1,091 | 0.00% |
| F240419C00011820 | 2024-04-18 3:00PM EDT | 11.82 | 0.24 | 0.22 | 0.25 | -0.06 | -20.00% | 437 | 16,476 | 35.94% |
| F240419C00012000 | 2024-02-14 4:59PM EDT | 12.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 796 | 14,325 | 0.00% |
| F240419C00012820 | 2024-04-18 2:42PM EDT | 12.82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 892 | 47,788 | 53.13% |
| F240419C00013000 | 2024-02-14 4:57PM EDT | 13.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 4,196 | 16,896 | 25.00% |
| F240419C00013820 | 2024-04-18 2:05PM EDT | 13.82 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 70 | 30,392 | 87.50% |
| F240419C00014000 | 2024-02-14 4:51PM EDT | 14.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 392 | 13,767 | 50.00% |
| F240419C00014820 | 2024-04-18 10:59AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22,116 | 125.00% |
| F240419C00015000 | 2024-02-14 3:41PM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 149 | 13,757 | 50.00% |
| F240419C00015820 | 2024-04-12 9:32AM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,314 | 156.25% |
| F240419C00016000 | 2024-02-14 1:46PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 942 | 50.00% |
| F240419C00016820 | 2024-04-04 12:39PM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 392 | 187.50% |
| F240419C00017000 | 2024-02-14 10:30AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
| F240419C00017820 | 2024-04-04 11:03AM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 1,197 | 212.50% |
| F240419C00018000 | 2024-02-07 10:44AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 178 | 50.00% |
| F240419C00018500 | 2024-04-08 9:56AM EDT | 18.50 | 0.03 | 0.00 | 1.09 | 0.00 | - | - | 1 | 589.06% |
| F240419C00018820 | 2024-03-28 11:03AM EDT | 18.82 | 0.01 | 0.00 | 0.42 | 0.00 | - | 3 | 192 | 453.13% |
| F240419C00019000 | 2024-02-14 2:45PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 165 | 50.00% |
| F240419C00019820 | 2024-04-16 1:56PM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 27 | 262.50% |
| F240419C00020000 | 2024-02-08 2:49PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
Opções de vendapara19 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00003820 | 2024-02-26 12:51PM EDT | 3.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F240419P00005820 | 2024-03-20 3:21PM EDT | 5.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 387.50% |
| F240419P00006000 | 2024-02-09 11:17AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 50.00% |
| F240419P00006820 | 2024-03-01 3:48PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 29 | 312.50% |
| F240419P00007000 | 2024-02-13 4:20PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 50.00% |
| F240419P00007820 | 2024-04-15 2:20PM EDT | 7.82 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 123 | 237.50% |
| F240419P00008000 | 2024-02-07 4:32PM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| F240419P00008820 | 2024-04-11 2:43PM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 245 | 181.25% |
| F240419P00009000 | 2024-02-13 4:15PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 335 | 50.00% |
| F240419P00009820 | 2024-04-08 12:34PM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 5,306 | 125.00% |
| F240419P00010000 | 2024-02-14 4:25PM EDT | 10.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 225 | 4,672 | 50.00% |
| F240419P00010820 | 2024-04-18 2:23PM EDT | 10.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 15,294 | 68.75% |
| F240419P00011000 | 2024-02-14 4:49PM EDT | 11.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 105 | 12,930 | 25.00% |
| F240419P00011820 | 2024-04-18 2:53PM EDT | 11.82 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,114 | 46,953 | 32.03% |
| F240419P00012000 | 2024-02-14 4:53PM EDT | 12.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,086 | 26,192 | 1.56% |
| F240419P00012820 | 2024-04-18 3:00PM EDT | 12.82 | 0.82 | 0.77 | 0.85 | +0.05 | +6.49% | 315 | 32,915 | 53.13% |
| F240419P00013000 | 2024-02-14 12:01PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 1,557 | 0.00% |
| F240419P00013820 | 2024-04-18 2:21PM EDT | 13.82 | 1.79 | 1.61 | 1.82 | -0.03 | -1.65% | 24 | 1,290 | 112.50% |
| F240419P00014000 | 2024-02-14 10:30AM EDT | 14.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 0.00% |
| F240419P00014820 | 2024-04-18 10:06AM EDT | 14.82 | 2.78 | 2.77 | 3.85 | +0.07 | +2.58% | 13 | 6 | 385.16% |
| F240419P00015000 | 2024-02-13 12:08PM EDT | 15.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| F240419P00015820 | 2024-04-16 3:21PM EDT | 15.82 | 3.70 | 3.75 | 3.85 | 0.00 | - | 6 | 1 | 50.00% |
| F240419P00016000 | 2024-02-07 10:35AM EDT | 16.00 | 3.28 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| F240419P00016820 | 2024-04-17 11:09AM EDT | 16.82 | 4.82 | 4.75 | 4.85 | 0.00 | - | 2 | 1 | 100.00% |
| F240419P00017000 | 2024-02-07 2:18PM EDT | 17.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240419P00017820 | 2024-04-12 9:45AM EDT | 17.82 | 4.95 | 5.75 | 6.00 | 0.00 | - | 1 | 0 | 325.00% |
| F240419P00018000 | 2024-01-26 4:08PM EDT | 18.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240419P00018500 | 2024-04-12 12:18PM EDT | 18.50 | 5.80 | 6.20 | 6.50 | 0.00 | - | 3 | 0 | 278.13% |
| F240419P00018820 | 2024-02-01 11:00AM EDT | 18.82 | 7.35 | 6.05 | 8.05 | 0.00 | - | - | 0 | 474.22% |
| F240419P00019000 | 2024-02-01 11:00AM EDT | 19.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240419P00019820 | 2024-04-16 2:05PM EDT | 19.82 | 7.70 | 7.75 | 9.40 | 0.00 | - | 4 | 0 | 727.73% |
| F240419P00020000 | 2024-01-29 3:15PM EDT | 20.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 251 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.