Italia markets close in 3 hours 42 minutes
FTSE MIB
34.248,70 +308,95 (+0,91%) Dow Jones
38.085,80 -375,12 (-0,98%) Nasdaq
15.611,76 -100,99 (-0,64%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
84,10 +0,53 (+0,63%) Bitcoin EUR
59.854,14 +228,28 (+0,38%)
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 | 2024-04-25 3:13PM EDT | 7.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| F240426C00008500 | 2024-04-25 3:57PM EDT | 8.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 42 | 32 | 0.00% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 88 | 424 | 0.00% |
| F240426C00010000 | 2024-04-25 3:24PM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 5 | 543 | 0.00% |
| F240426C00010500 | 2024-04-25 3:52PM EDT | 10.50 | 2.51 | 0.00 | 0.00 | 0.00 | - | 5 | 1,208 | 0.00% |
| F240426C00011000 | 2024-04-25 3:47PM EDT | 11.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 51 | 1,625 | 0.00% |
| F240426C00011500 | 2024-04-25 3:52PM EDT | 11.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 41 | 1,099 | 0.00% |
| F240426C00012000 | 2024-04-25 3:59PM EDT | 12.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1,854 | 4,092 | 0.00% |
| F240426C00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.56 | 0.00 | 0.00 | 0.00 | - | 5,605 | 10,010 | 0.00% |
| F240426C00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 18,403 | 59,037 | 0.00% |
| F240426C00013500 | 2024-04-25 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11,434 | 63,119 | 25.00% |
| F240426C00014000 | 2024-04-25 3:57PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,367 | 17,867 | 50.00% |
| F240426C00014500 | 2024-04-25 3:46PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 41 | 9,334 | 50.00% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 12,044 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,463 | 3,320 | 50.00% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 1,710 | 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 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 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 | 100.00% |
| 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 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 2,632 | 50.00% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 3,210 | 50.00% |
| F240426P00011000 | 2024-04-25 3:07PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 19 | 11,562 | 50.00% |
| F240426P00011500 | 2024-04-25 3:55PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,019 | 35,111 | 50.00% |
| F240426P00012000 | 2024-04-25 3:56PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5,937 | 21,266 | 50.00% |
| F240426P00012500 | 2024-04-25 3:59PM EDT | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7,970 | 11,393 | 25.00% |
| F240426P00013000 | 2024-04-25 3:59PM EDT | 13.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,632 | 14,272 | 3.13% |
| F240426P00013500 | 2024-04-25 3:56PM EDT | 13.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 417 | 5,096 | 0.00% |
| F240426P00014000 | 2024-04-25 3:52PM EDT | 14.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 92 | 619 | 0.00% |
| F240426P00014500 | 2024-04-25 3:33PM EDT | 14.50 | 1.52 | 0.00 | 0.00 | 0.00 | - | 14 | 169 | 0.00% |
| F240426P00015000 | 2024-04-25 3:08PM EDT | 15.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| F240426P00015500 | 2024-04-25 1:20PM EDT | 15.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 3 | 27 | 0.00% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 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.