Italia markets close in 5 hours 10 minutes
FTSE MIB
34.496,63 +36,11 (+0,10%) Dow Jones
39.671,04 -201,95 (-0,51%) Nasdaq
16.801,54 -31,08 (-0,18%) Nikkei 225
39.103,22 +486,12 (+1,26%) Petrolio
78,14 +0,57 (+0,73%) Bitcoin EUR
64.317,27 -273,11 (-0,42%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EDT
Preborsa:
Prezzo d'esercizio:12.00
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00012000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,101 | 0 | 0.00% |
| F240531C00012000 | 2024-05-22 3:59PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6,552 | 0 | 0.00% |
| F240607C00012000 | 2024-05-22 3:55PM EDT | 2024-06-07 | 0.27 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| F240614C00012000 | 2024-05-22 3:31PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.00 | 0.00 | - | 703 | 0 | 0.00% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240628C00012000 | 2024-05-22 3:29PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 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% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00012000 | 2024-05-22 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,129 | 0 | 1.56% |
| F240531P00012000 | 2024-05-22 3:57PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 3,329 | 0 | 0.78% |
| F240607P00012000 | 2024-05-22 3:42PM EDT | 2024-06-07 | 0.21 | 0.00 | 0.00 | 0.00 | - | 331 | 0 | 0.78% |
| F240614P00012000 | 2024-05-22 3:20PM EDT | 2024-06-14 | 0.27 | 0.00 | 0.00 | 0.00 | - | 261 | 0 | 0.39% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 0.39% |
| F240628P00012000 | 2024-05-22 3:46PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 0.39% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.39% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.20% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.20% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.10% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.10% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.10% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.10% |
© 2024 Yahoo. Tutti i diritti riservati.