Mercado fechado
BOVESPA
125.924,19 -1.427,60 (-1,12%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
56.727,98 -1.099,88 (-1,90%) PETROLEO CRU
79,15 -2,78 (-3,39%) OURO
2.325,80 +22,90 (+0,99%) Bitcoin USD
57.202,31 -2.409,10 (-4,04%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:54PM EDT. Mercado aberto.
Preço de exercício:10.00
Opções de comprapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00010000 | 2024-05-01 2:11PM EDT | 2024-05-03 | 2.21 | 2.30 | 2.35 | -0.06 | -2.64% | 77 | 697 | 184.38% |
| F240510C00010000 | 2024-04-30 10:27AM EDT | 2024-05-10 | 2.38 | 2.17 | 2.35 | 0.00 | - | 3 | 31 | 78.13% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 2024-05-17 | 2.60 | 2.11 | 2.33 | 0.00 | - | 12 | 726 | 78.52% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 2024-05-24 | 2.35 | 2.23 | 2.32 | 0.00 | - | 1 | 8 | 54.69% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 2024-05-31 | 2.94 | 1.93 | 2.36 | 0.00 | - | 1 | 29 | 62.50% |
| F240607C00010000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 1.68 | 1.16 | 3.30 | 0.00 | - | 3 | 4 | 141.21% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Opções de vendapara3 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00010000 | 2024-04-25 9:33AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 100.00% |
| F240510P00010000 | 2024-04-26 12:35PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,716 | 56.25% |
| F240517P00010000 | 2024-04-30 10:14AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 642 | 50.00% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 308 | 44.53% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 143 | 42.19% |
| F240607P00010000 | 2024-04-30 10:25AM EDT | 2024-06-07 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 1 | 38.28% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. Todos os direitos reservados.