Mercado fechado
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
78,93 +0,30 (+0,38%) OURO
2.395,50 +0,60 (+0,03%) Bitcoin USD
66.366,33 +4.835,07 (+7,86%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-05-06 10:23AM EDT | 2.82 | 9.71 | 9.25 | 9.55 | 0.00 | - | 6 | 0 | 890.63% |
| F240517C00004820 | 2024-05-13 1:14PM EDT | 4.82 | 7.49 | 7.40 | 8.60 | 0.00 | - | 1 | 1 | 1,000.00% |
| F240517C00005000 | 2024-05-13 9:30AM EDT | 5.00 | 7.15 | 6.70 | 8.30 | 0.00 | - | 4 | 4 | 721.88% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.50 | 6.65 | 0.00 | - | 1 | 2 | 509.38% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 662.50% |
| F240517C00007000 | 2024-05-08 11:59AM EDT | 7.00 | 5.25 | 3.85 | 6.80 | 0.00 | - | 7 | 4 | 293.75% |
| F240517C00007820 | 2024-05-06 1:54PM EDT | 7.82 | 4.65 | 4.45 | 4.55 | 0.00 | - | 5 | 2 | 225.00% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 2.90 | 5.00 | 0.00 | - | 20 | 0 | 319.53% |
| F240517C00008820 | 2024-05-14 3:45PM EDT | 8.82 | 3.60 | 2.70 | 3.55 | 0.00 | - | 1 | 4 | 239.06% |
| F240517C00009000 | 2024-05-15 10:52AM EDT | 9.00 | 3.30 | 1.87 | 3.50 | -0.10 | -2.94% | 1 | 3 | 307.03% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 2.75 | 4.00 | 0.00 | - | - | 0 | 407.81% |
| F240517C00009820 | 2024-05-15 12:44PM EDT | 9.82 | 2.43 | 2.04 | 2.65 | -0.17 | -6.54% | 5 | 71 | 228.91% |
| F240517C00010000 | 2024-05-14 10:40AM EDT | 10.00 | 2.42 | 1.11 | 2.83 | 0.00 | - | 2 | 47 | 344.14% |
| F240517C00010500 | 2024-05-14 3:53PM EDT | 10.50 | 1.68 | 0.89 | 2.50 | 0.00 | - | 2 | 2 | 345.31% |
| F240517C00010820 | 2024-05-15 2:58PM EDT | 10.82 | 1.41 | 1.31 | 1.54 | -0.19 | -11.88% | 2 | 135 | 107.81% |
| F240517C00011000 | 2024-05-14 1:15PM EDT | 11.00 | 1.40 | 1.14 | 1.59 | 0.00 | - | 4 | 25 | 100.00% |
| F240517C00011500 | 2024-05-15 11:23AM EDT | 11.50 | 0.73 | 0.64 | 1.25 | -0.16 | -17.98% | 4 | 280 | 98.05% |
| F240517C00011820 | 2024-05-15 3:54PM EDT | 11.82 | 0.49 | 0.48 | 0.63 | -0.12 | -19.67% | 100 | 3,406 | 53.13% |
| F240517C00012000 | 2024-05-15 3:59PM EDT | 12.00 | 0.33 | 0.28 | 0.35 | -0.14 | -29.79% | 3,196 | 6,929 | 32.81% |
| F240517C00012500 | 2024-05-15 3:58PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 5,251 | 28,217 | 27.34% |
| F240517C00012820 | 2024-05-15 3:57PM EDT | 12.82 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,014 | 54,312 | 35.94% |
| F240517C00013000 | 2024-05-15 3:54PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,229 | 20,902 | 37.50% |
| F240517C00013500 | 2024-05-15 2:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 7,003 | 50.00% |
| F240517C00013820 | 2024-05-15 10:22AM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 28,898 | 62.50% |
| F240517C00014000 | 2024-05-15 11:49AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 9,776 | 68.75% |
| F240517C00014500 | 2024-05-14 11:02AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 2,330 | 81.25% |
| F240517C00014820 | 2024-05-15 9:42AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 47,065 | 93.75% |
| F240517C00015000 | 2024-05-01 9:37AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,525 | 96.88% |
| F240517C00015500 | 2024-05-10 12:11PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 239 | 112.50% |
| F240517C00015820 | 2024-05-13 11:24AM EDT | 15.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,947 | 118.75% |
| F240517C00016000 | 2024-05-06 12:53PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 125.00% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 2 | 137.50% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 143.75% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 22 | 150.00% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 51 | 156.25% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 162.50% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 890 | 187.50% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-05-13 9:30AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 339 | 206.25% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Opções de vendapara17 de maio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 625.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 325.00% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,047 | 262.50% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 225.00% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 212.50% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 34 | 10 | 193.75% |
| F240517P00008500 | 2024-05-06 3:24PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 175.00% |
| F240517P00008820 | 2024-05-07 2:24PM EDT | 8.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 66 | 1,455 | 156.25% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 150.00% |
| F240517P00009500 | 2024-05-02 9:34AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,660 | 125.00% |
| F240517P00009820 | 2024-05-13 9:30AM EDT | 9.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 112.50% |
| F240517P00010000 | 2024-05-10 9:58AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 106.25% |
| F240517P00010500 | 2024-05-14 9:44AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,940 | 81.25% |
| F240517P00010820 | 2024-05-14 9:46AM EDT | 10.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22,577 | 68.75% |
| F240517P00011000 | 2024-05-14 11:05AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,358 | 62.50% |
| F240517P00011500 | 2024-05-15 11:32AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 15,214 | 45.31% |
| F240517P00011820 | 2024-05-15 3:59PM EDT | 11.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 224 | 23,132 | 35.94% |
| F240517P00012000 | 2024-05-15 3:59PM EDT | 12.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,063 | 19,211 | 29.69% |
| F240517P00012500 | 2024-05-15 3:50PM EDT | 12.50 | 0.23 | 0.21 | 0.31 | +0.05 | +27.78% | 3,443 | 11,065 | 44.92% |
| F240517P00012820 | 2024-05-15 3:47PM EDT | 12.82 | 0.52 | 0.49 | 0.54 | +0.10 | +23.81% | 388 | 23,793 | 39.84% |
| F240517P00013000 | 2024-05-15 3:58PM EDT | 13.00 | 0.66 | 0.47 | 0.76 | +0.07 | +11.86% | 187 | 1,587 | 64.84% |
| F240517P00013500 | 2024-05-15 2:59PM EDT | 13.50 | 1.29 | 1.16 | 1.22 | +0.16 | +14.16% | 13 | 89 | 71.88% |
| F240517P00013820 | 2024-05-15 9:51AM EDT | 13.82 | 1.45 | 1.02 | 1.65 | +0.13 | +9.85% | 1 | 535 | 132.81% |
| F240517P00014000 | 2024-05-15 10:29AM EDT | 14.00 | 1.80 | 1.46 | 1.80 | +0.30 | +20.00% | 4 | 217 | 130.47% |
| F240517P00014500 | 2024-05-15 3:21PM EDT | 14.50 | 2.27 | 1.97 | 2.38 | +0.22 | +10.73% | 100 | 100 | 183.59% |
| F240517P00014820 | 2024-05-08 3:51PM EDT | 14.82 | 2.61 | 0.90 | 2.72 | -0.27 | -9.38% | 5 | 0 | 205.47% |
| F240517P00015000 | 2024-05-13 3:55PM EDT | 15.00 | 2.65 | 2.48 | 2.84 | 0.00 | - | 2 | 5 | 191.41% |
| F240517P00015500 | 2024-05-14 3:51PM EDT | 15.50 | 3.05 | 2.81 | 4.50 | 0.00 | - | 8 | 4 | 314.84% |
| F240517P00015820 | 2024-05-09 3:01PM EDT | 15.82 | 3.85 | 3.45 | 3.55 | 0.00 | - | 263 | 5 | 164.06% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.80 | 5.55 | 0.00 | - | 6 | 3 | 429.69% |
| F240517P00017820 | 2024-05-08 3:51PM EDT | 17.82 | 4.40 | 5.45 | 7.05 | 0.00 | - | 27 | 0 | 491.41% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 5.50 | 8.05 | 0.00 | - | 3 | 9 | 377.34% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 6.00 | 9.00 | 0.00 | - | 203 | 0 | 755.47% |
© 2024 Yahoo. Todos os direitos reservados.