Italia markets closed
Dow Jones
39.065,26 -605,78 (-1,53%) Nasdaq
16.736,03 -65,51 (-0,39%) Nikkei 225
39.103,22 +486,12 (+1,26%) EUR/USD
1,0815 -0,0012 (-0,11%) Bitcoin EUR
62.286,53 -2.215,29 (-3,43%) CMC Crypto 200
1.438,32 -64,34 (-4,27%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:11.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00011000 | 2024-05-23 2:34PM EDT | 2024-05-24 | 1.10 | 0.89 | 1.19 | +0.05 | +4.76% | 37 | 96 | 123.44% |
| F240531C00011000 | 2024-05-23 3:01PM EDT | 2024-05-31 | 1.10 | 1.10 | 1.19 | +0.06 | +5.77% | 39 | 189 | 58.20% |
| F240607C00011000 | 2024-05-22 11:24AM EDT | 2024-06-07 | 1.14 | 1.12 | 1.25 | +0.03 | +2.70% | 23 | 66 | 53.52% |
| F240614C00011000 | 2024-05-23 1:44PM EDT | 2024-06-14 | 1.14 | 0.97 | 1.31 | +0.01 | +0.88% | 41 | 78 | 51.76% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240628C00011000 | 2024-05-22 10:44AM EDT | 2024-06-28 | 1.22 | 1.10 | 1.42 | +0.07 | +6.09% | 2 | 5 | 50.20% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-23 3:53PM EDT | 2025-01-17 | 1.84 | 1.81 | 1.91 | +0.04 | +2.20% | 113 | 393 | 34.33% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00011000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,364 | 65.63% |
| F240531P00011000 | 2024-05-23 1:29PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 292 | 469 | 39.84% |
| F240607P00011000 | 2024-05-23 3:04PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | 0.00 | - | 63 | 162 | 32.81% |
| F240614P00011000 | 2024-05-22 2:25PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 287 | 31.64% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240628P00011000 | 2024-05-23 1:08PM EDT | 2024-06-28 | 0.05 | 0.05 | 0.08 | -0.02 | -28.57% | 11 | 126 | 28.71% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-23 3:57PM EDT | 2025-01-17 | 0.66 | 0.63 | 0.66 | -0.01 | -1.49% | 288 | 8,226 | 30.32% |
© 2024 Yahoo. Tutti i diritti riservati.