Italia markets close in 2 hours 20 minutes
FTSE MIB
34.330,80 -32,95 (-0,10%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,31 -0,05 (-0,06%) Bitcoin EUR
61.892,99 +11,89 (+0,02%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
| F240426C00008500 | 2024-04-16 3:58PM EDT | 8.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 41 | 0.00% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240426C00009500 | 2024-04-23 10:39AM EDT | 9.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 0.00% |
| F240426C00010000 | 2024-04-23 12:26PM EDT | 10.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 27 | 548 | 0.00% |
| F240426C00010500 | 2024-04-23 12:25PM EDT | 10.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 6 | 1,208 | 0.00% |
| F240426C00011000 | 2024-04-23 3:27PM EDT | 11.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 52 | 1,630 | 0.00% |
| F240426C00011500 | 2024-04-23 2:06PM EDT | 11.50 | 1.55 | 0.00 | 0.00 | 0.00 | - | 44 | 1,104 | 0.00% |
| F240426C00012000 | 2024-04-23 3:51PM EDT | 12.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 949 | 5,004 | 0.00% |
| F240426C00012500 | 2024-04-23 3:59PM EDT | 12.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 3,241 | 10,244 | 0.00% |
| F240426C00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40,596 | 52,681 | 3.13% |
| F240426C00013500 | 2024-04-23 3:59PM EDT | 13.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 20,694 | 36,800 | 12.50% |
| F240426C00014000 | 2024-04-23 3:59PM EDT | 14.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9,136 | 12,632 | 25.00% |
| F240426C00014500 | 2024-04-23 3:59PM EDT | 14.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,380 | 6,289 | 25.00% |
| F240426C00015000 | 2024-04-23 3:55PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,539 | 9,030 | 50.00% |
| F240426C00015500 | 2024-04-23 3:20PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,070 | 1,521 | 50.00% |
| F240426C00016000 | 2024-04-23 3:28PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 54 | 1,595 | 50.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 1,051 | 50.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 32 | 50.00% |
| F240426C00017500 | 2024-04-22 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 50.00% |
| F240426C00018500 | 2024-04-23 9:33AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 50.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 183 | 50.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 448 | 50.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 50.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 205 | 50.00% |
| F240426P00010000 | 2024-04-23 3:53PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,655 | 50.00% |
| F240426P00010500 | 2024-04-23 3:26PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,803 | 50.00% |
| F240426P00011000 | 2024-04-23 3:55PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,143 | 5,132 | 50.00% |
| F240426P00011500 | 2024-04-23 3:59PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,379 | 28,979 | 50.00% |
| F240426P00012000 | 2024-04-23 3:59PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,625 | 16,108 | 25.00% |
| F240426P00012500 | 2024-04-23 3:59PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,839 | 8,672 | 12.50% |
| F240426P00013000 | 2024-04-23 3:59PM EDT | 13.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 7,541 | 14,403 | 0.00% |
| F240426P00013500 | 2024-04-23 3:53PM EDT | 13.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 660 | 4,571 | 0.00% |
| F240426P00014000 | 2024-04-23 3:12PM EDT | 14.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 30 | 664 | 0.00% |
| F240426P00014500 | 2024-04-23 2:14PM EDT | 14.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 18 | 409 | 0.00% |
| F240426P00015000 | 2024-04-23 3:02PM EDT | 15.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 48 | 244 | 0.00% |
| F240426P00015500 | 2024-04-23 9:33AM EDT | 15.50 | 2.56 | 0.00 | 0.00 | 0.00 | - | 1 | 1,093 | 0.00% |
| F240426P00016000 | 2024-04-23 3:10PM EDT | 16.00 | 3.05 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 0.00% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 0.00 | 0.00 | 0.00 | - | 525 | 0 | 0.00% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.