Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.522,61 +134,85 (+0,34%) Nasdaq
16.341,91 -4,36 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,37 -0,89 (-1,12%) Bitcoin EUR
56.329,61 -1.441,88 (-2,50%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-05-09 12:49PM EDT | 7.00 | 5.14 | 4.95 | 5.05 | 0.00 | - | 1 | 5 | 587.50% |
| F240510C00007500 | 2024-05-10 12:45PM EDT | 7.50 | 4.50 | 4.45 | 4.55 | -0.35 | -7.22% | 1 | 1 | 525.00% |
| F240510C00008500 | 2024-05-06 10:08AM EDT | 8.50 | 4.05 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 403.13% |
| F240510C00009000 | 2024-05-08 10:15AM EDT | 9.00 | 3.15 | 2.96 | 3.05 | 0.00 | - | 26 | 35 | 50.00% |
| F240510C00009500 | 2024-05-10 9:50AM EDT | 9.50 | 2.58 | 2.48 | 2.53 | -0.09 | -3.37% | 12 | 4 | 50.00% |
| F240510C00010000 | 2024-05-10 11:48AM EDT | 10.00 | 1.93 | 1.96 | 2.03 | -0.21 | -9.81% | 2 | 8 | 212.50% |
| F240510C00010500 | 2024-05-09 9:59AM EDT | 10.50 | 1.55 | 1.48 | 1.53 | -0.08 | -4.91% | 54 | 23 | 50.00% |
| F240510C00011000 | 2024-05-10 11:48AM EDT | 11.00 | 0.93 | 0.96 | 1.03 | -0.22 | -19.13% | 204 | 239 | 118.75% |
| F240510C00011500 | 2024-05-10 2:43PM EDT | 11.50 | 0.48 | 0.49 | 0.56 | -0.17 | -26.15% | 90 | 180 | 65.63% |
| F240510C00012000 | 2024-05-10 3:03PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | -0.15 | -88.24% | 5,389 | 2,145 | 7.03% |
| F240510C00012500 | 2024-05-10 2:59PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,112 | 12,555 | 51.56% |
| F240510C00013000 | 2024-05-10 12:53PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 112 | 19,550 | 78.13% |
| F240510C00013500 | 2024-05-10 2:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,554 | 106.25% |
| F240510C00014000 | 2024-05-10 12:20PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,554 | 137.50% |
| F240510C00014500 | 2024-05-10 12:20PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 972 | 162.50% |
| F240510C00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 593 | 187.50% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 212.50% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 231.25% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 250.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 678.13% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 425.00% |
| F240510P00007500 | 2024-05-09 2:08PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 152 | 375.00% |
| F240510P00009000 | 2024-05-08 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 237.50% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 200.00% |
| F240510P00010000 | 2024-05-06 12:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,726 | 162.50% |
| F240510P00010500 | 2024-05-10 12:08PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 125.00% |
| F240510P00011000 | 2024-05-09 3:15PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,583 | 87.50% |
| F240510P00011500 | 2024-05-10 12:51PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 88 | 4,578 | 54.69% |
| F240510P00012000 | 2024-05-10 3:02PM EDT | 12.00 | 0.01 | 0.01 | 0.02 | -0.02 | -50.00% | 5,922 | 8,799 | 8.59% |
| F240510P00012500 | 2024-05-10 3:02PM EDT | 12.50 | 0.49 | 0.48 | 0.50 | +0.12 | +32.43% | 1,427 | 7,177 | 43.75% |
| F240510P00013000 | 2024-05-10 2:52PM EDT | 13.00 | 1.00 | 0.99 | 1.00 | +0.13 | +14.94% | 312 | 802 | 50.00% |
| F240510P00013500 | 2024-05-10 2:49PM EDT | 13.50 | 1.50 | 1.47 | 1.51 | +0.09 | +6.38% | 26 | 178 | 131.25% |
| F240510P00014000 | 2024-05-09 3:52PM EDT | 14.00 | 1.90 | 1.97 | 2.03 | 0.00 | - | 8 | 6 | 137.50% |
| F240510P00014500 | 2024-05-09 3:20PM EDT | 14.50 | 2.43 | 2.47 | 2.54 | 0.00 | - | 5 | 6 | 181.25% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 2.97 | 3.05 | 0.00 | - | 1 | 92 | 218.75% |
| F240510P00015500 | 2024-05-08 11:16AM EDT | 15.50 | 3.52 | 3.45 | 3.55 | 0.00 | - | 5 | 8 | 212.50% |
| F240510P00016000 | 2024-05-09 1:09PM EDT | 16.00 | 3.85 | 3.95 | 4.05 | 0.00 | - | 20 | 0 | 231.25% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 4.95 | 5.05 | 0.00 | - | 1 | 0 | 275.00% |
| F240510P00017500 | 2024-05-10 9:59AM EDT | 17.50 | 5.45 | 5.45 | 5.55 | +0.25 | +4.81% | 2 | 0 | 287.50% |
| F240510P00018000 | 2024-05-07 9:36AM EDT | 18.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | - | 0 | 312.50% |
© 2024 Yahoo. Tutti i diritti riservati.