Italia markets closed
Dow Jones
38.833,88 +55,78 (+0,14%) Nasdaq
17.866,29 +9,27 (+0,05%) Nikkei 225
38.482,11 +379,67 (+1,00%) EUR/USD
1,0741 +0,0006 (+0,05%) Bitcoin EUR
59.661,84 -2.369,70 (-3,82%) CMC Crypto 200
1.320,22 -69,18 (-4,98%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:58PM EDT. Mercato aperto.
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-06-14 11:13AM EDT | 2.17 | 9.50 | 9.45 | 9.95 | 0.00 | - | 3 | 9 | 96.88% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-05-29 9:34AM EDT | 4.17 | 7.60 | 7.50 | 7.90 | 0.00 | - | 1 | 27 | 60.74% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 4.82 | 7.01 | 6.85 | 7.30 | 0.00 | - | 6 | 527 | 56.25% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-06-13 10:12AM EDT | 7.17 | 4.86 | 2.94 | 4.80 | 0.00 | - | 1 | 1,031 | 39.16% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-06-18 11:41AM EDT | 9.17 | 3.15 | 2.98 | 3.20 | +0.05 | +1.61% | 4 | 21,411 | 37.21% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-06-18 12:04PM EDT | 9.82 | 2.64 | 2.54 | 2.68 | -0.04 | -1.49% | 3 | 2,166 | 34.62% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-06-18 2:46PM EDT | 11.17 | 1.81 | 1.79 | 1.88 | -0.06 | -3.21% | 124 | 4,389 | 33.79% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.78% |
| F250620C00014170 | 2024-06-18 2:41PM EDT | 14.17 | 0.70 | 0.68 | 0.73 | -0.02 | -2.78% | 23 | 25,772 | 32.01% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 6.25% |
| F250620C00014820 | 2024-06-18 3:36PM EDT | 14.82 | 0.55 | 0.53 | 0.64 | -0.03 | -5.17% | 6 | 7,413 | 33.15% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-06-18 3:37PM EDT | 16.17 | 0.36 | 0.35 | 0.43 | -0.02 | -5.26% | 44 | 9,470 | 33.45% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 12.50% |
| F250620C00019170 | 2024-06-17 12:44PM EDT | 19.17 | 0.16 | 0.12 | 0.20 | -0.02 | -11.11% | 2 | 2,443 | 35.06% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-06-18 2:35PM EDT | 19.82 | 0.12 | 0.12 | 0.18 | -0.03 | -20.00% | 12 | 3,594 | 35.74% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-06-18 12:25PM EDT | 21.17 | 0.10 | 0.08 | 0.13 | 0.00 | - | 20 | 1,966 | 36.23% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-06-17 12:40PM EDT | 24.17 | 0.06 | 0.04 | 0.09 | 0.00 | - | 10 | 28,286 | 39.26% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-06-18 10:51AM EDT | 29.82 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 105 | 2,429 | 42.19% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Opzioni di venditaper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-06-18 1:13PM EDT | 2.17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 300 | 7,644 | 78.13% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-06-18 10:57AM EDT | 4.17 | 0.06 | 0.02 | 0.07 | +0.02 | +50.00% | 21 | 1,385 | 55.47% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-06-18 11:22AM EDT | 4.82 | 0.06 | 0.04 | 0.11 | -0.01 | -14.29% | 184 | 4,229 | 53.13% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-06-18 2:11PM EDT | 7.17 | 0.18 | 0.16 | 0.19 | -0.01 | -5.26% | 200 | 6,970 | 40.14% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-06-17 2:38PM EDT | 9.17 | 0.48 | 0.41 | 0.50 | 0.00 | - | 372 | 38,360 | 34.91% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-06-17 9:40AM EDT | 9.82 | 0.67 | 0.62 | 0.68 | 0.00 | - | 100 | 34,853 | 33.99% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-06-18 1:45PM EDT | 11.17 | 1.13 | 1.12 | 1.17 | -0.04 | -3.42% | 14 | 42,611 | 31.93% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F250620P00014170 | 2024-06-17 10:03AM EDT | 14.17 | 2.83 | 2.89 | 3.05 | 0.00 | - | 25 | 14,287 | 30.76% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-06-10 12:31PM EDT | 14.82 | 3.31 | 2.98 | 3.50 | 0.00 | - | 10 | 1,149 | 29.10% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-06-04 10:12AM EDT | 16.17 | 4.40 | 4.05 | 4.70 | 0.00 | - | 221 | 1,821 | 30.37% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.50 | 7.45 | 0.00 | - | 2 | 0 | 28.32% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 33.01% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 70.19% |
| F250620P00021170 | 2024-05-16 10:14AM EDT | 21.17 | 8.82 | 7.95 | 10.60 | 0.00 | - | 10 | 0 | 70.26% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 61.33% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 65.82% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 0.00% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.