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
79,23 -2,70 (-3,30%) OURO
2.311,10 +8,20 (+0,36%) Bitcoin USD
57.136,66 -2.991,09 (-4,97%)
Ford Motor Company (F)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 01:47PM EDT. Mercado aberto.
Preço de exercício:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00013000 | 2024-05-01 1:30PM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,786 | 40,352 | 49.22% |
| F240510C00013000 | 2024-05-01 1:25PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 731 | 10,472 | 32.42% |
| F240517C00013000 | 2024-05-01 1:21PM EDT | 2024-05-17 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1,687 | 14,368 | 31.25% |
| F240524C00013000 | 2024-05-01 1:04PM EDT | 2024-05-24 | 0.11 | 0.09 | 0.11 | 0.00 | - | 147 | 2,919 | 29.69% |
| F240531C00013000 | 2024-05-01 1:26PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.13 | +0.01 | +8.33% | 168 | 1,650 | 28.13% |
| F240607C00013000 | 2024-05-01 1:16PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.17 | 0.00 | - | 523 | 1,947 | 28.52% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 6.25% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-01 12:16PM EDT | 2024-12-20 | 0.92 | 0.90 | 0.91 | +0.02 | +2.22% | 170 | 19,875 | 31.59% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00013000 | 2024-05-01 1:26PM EDT | 2024-05-03 | 0.82 | 0.80 | 0.83 | +0.01 | +1.23% | 67 | 6,401 | 57.03% |
| F240510P00013000 | 2024-05-01 10:53AM EDT | 2024-05-10 | 0.91 | 0.94 | 0.98 | 0.00 | - | 15 | 1,484 | 54.88% |
| F240517P00013000 | 2024-04-30 3:52PM EDT | 2024-05-17 | 0.99 | 0.97 | 1.02 | 0.00 | - | 187 | 12,811 | 48.83% |
| F240524P00013000 | 2024-04-30 3:41PM EDT | 2024-05-24 | 1.00 | 1.00 | 1.04 | 0.00 | - | 1,017 | 809 | 42.97% |
| F240531P00013000 | 2024-05-01 12:40PM EDT | 2024-05-31 | 1.00 | 1.02 | 1.28 | -0.02 | -1.96% | 4 | 120 | 56.25% |
| F240607P00013000 | 2024-05-01 10:27AM EDT | 2024-06-07 | 0.99 | 1.03 | 1.08 | -0.02 | -1.98% | 600 | 43 | 37.11% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-01 1:01PM EDT | 2024-12-20 | 1.73 | 1.70 | 1.74 | +0.03 | +1.76% | 6 | 4,555 | 32.52% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. Todos os direitos reservados.