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
79,18 -2,75 (-3,36%) OURO
2.330,70 +27,80 (+1,21%) Bitcoin USD
57.447,93 -2.514,96 (-4,19%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00012000 | 2024-05-01 3:53PM EDT | 2024-05-03 | 0.28 | 0.26 | 0.29 | 0.00 | - | 1,920 | 4,346 | 39.06% |
| F240510C00012000 | 2024-05-01 3:58PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.33 | 0.00 | - | 1,733 | 1,162 | 26.95% |
| F240517C00012000 | 2024-05-01 3:54PM EDT | 2024-05-17 | 0.37 | 0.37 | 0.39 | +0.01 | +2.78% | 1,036 | 1,116 | 26.76% |
| F240524C00012000 | 2024-05-01 3:39PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.44 | -0.02 | -4.44% | 152 | 474 | 26.76% |
| F240531C00012000 | 2024-05-01 2:44PM EDT | 2024-05-31 | 0.54 | 0.46 | 0.49 | +0.06 | +12.50% | 231 | 503 | 27.15% |
| F240607C00012000 | 2024-05-01 2:33PM EDT | 2024-06-07 | 0.55 | 0.51 | 0.55 | +0.03 | +5.77% | 36 | 199 | 28.42% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00012000 | 2024-05-01 3:59PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 5,208 | 5,855 | 31.25% |
| F240510P00012000 | 2024-05-01 3:59PM EDT | 2024-05-10 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 1,158 | 6,100 | 36.13% |
| F240517P00012000 | 2024-05-01 3:58PM EDT | 2024-05-17 | 0.27 | 0.26 | 0.28 | -0.03 | -10.00% | 1,257 | 14,953 | 35.74% |
| F240524P00012000 | 2024-05-01 3:55PM EDT | 2024-05-24 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 98 | 3,281 | 34.18% |
| F240531P00012000 | 2024-05-01 3:51PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.37 | -0.02 | -5.41% | 103 | 1,696 | 33.01% |
| F240607P00012000 | 2024-05-01 3:05PM EDT | 2024-06-07 | 0.35 | 0.38 | 0.41 | -0.08 | -18.60% | 521 | 627 | 32.42% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 1.56% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.78% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.78% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.39% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.39% |
© 2024 Yahoo. Todos os direitos reservados.