Italia markets closed
Dow Jones
38.665,79 +76,63 (+0,20%) Nasdaq
17.795,94 +107,05 (+0,61%) Nikkei 225
38.102,44 -712,12 (-1,83%) EUR/USD
1,0727 +0,0018 (+0,17%) Bitcoin EUR
61.434,23 -616,08 (-0,99%) CMC Crypto 200
1.379,00 -9,16 (-0,66%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:56PM EDT. Mercato aperto.
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-06-10 12:32PM EDT | 2.82 | 9.70 | 8.55 | 9.20 | 0.00 | - | 3 | 28 | 84.38% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-06-14 10:44AM EDT | 4.82 | 6.80 | 6.60 | 7.20 | 0.00 | - | 1 | 862 | 54.79% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-06-14 12:15PM EDT | 7.82 | 4.17 | 4.15 | 4.45 | 0.00 | - | 17 | 1,599 | 37.70% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-06-17 12:03PM EDT | 9.82 | 2.92 | 2.77 | 2.97 | +0.15 | +5.42% | 12 | 4,679 | 33.79% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-06-17 11:44AM EDT | 11.82 | 1.87 | 1.78 | 1.88 | +0.10 | +5.65% | 51 | 10,918 | 32.15% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.39% |
| F260116C00014820 | 2024-06-17 11:18AM EDT | 14.82 | 0.87 | 0.85 | 0.89 | +0.01 | +1.16% | 14 | 19,606 | 31.15% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 6.25% |
| F260116C00016820 | 2024-06-17 12:09PM EDT | 16.82 | 0.53 | 0.50 | 0.55 | +0.05 | +10.42% | 1,305 | 8,960 | 31.30% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-06-17 12:39PM EDT | 19.82 | 0.26 | 0.22 | 0.26 | +0.02 | +8.33% | 25 | 10,624 | 31.25% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-06-14 10:07AM EDT | 21.82 | 0.16 | 0.15 | 0.22 | 0.00 | - | 10 | 22,865 | 33.69% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-06-17 12:00PM EDT | 24.82 | 0.12 | 0.10 | 0.14 | +0.01 | +9.09% | 3 | 1,152 | 35.06% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-06-14 10:16AM EDT | 2.82 | 0.07 | 0.00 | 0.07 | 0.00 | - | 11 | 2,590 | 57.03% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-06-14 2:41PM EDT | 4.82 | 0.15 | 0.00 | 0.31 | 0.00 | - | 1 | 17,301 | 59.77% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-06-13 12:50PM EDT | 7.82 | 0.44 | 0.44 | 0.51 | 0.00 | - | 1 | 14,726 | 38.62% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-06-17 12:18PM EDT | 9.82 | 0.96 | 0.95 | 1.03 | -0.04 | -4.00% | 1,009 | 28,910 | 34.47% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-06-14 10:32AM EDT | 11.82 | 1.88 | 1.78 | 1.88 | 0.00 | - | 3 | 21,399 | 31.67% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.00% |
| F260116P00014820 | 2024-06-11 9:38AM EDT | 14.82 | 3.43 | 3.60 | 3.80 | 0.00 | - | 1 | 9,718 | 28.98% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 16.82 | 4.85 | 5.20 | 5.55 | 0.00 | - | 186 | 690 | 30.71% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-05-31 2:49PM EDT | 19.82 | 7.70 | 7.55 | 8.70 | 0.00 | - | 1 | 24 | 41.80% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 0.00% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-16 10:13AM EDT | 24.82 | 12.53 | 11.60 | 14.00 | 0.00 | - | 10 | 0 | 58.25% |
© 2024 Yahoo. Tutti i diritti riservati.