Italia markets open in 25 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.552,16 +113,55 (+0,30%) EUR/USD
1,0647 -0,0009 (-0,09%) Bitcoin EUR
62.501,35 +169,62 (+0,27%) CMC Crypto 200
1.402,20 -12,56 (-0,89%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
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 | 0 | 0.00% |
| F240426C00008500 | 2024-04-16 3:58PM EDT | 8.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240426C00009500 | 2024-04-22 12:08PM EDT | 9.50 | 3.26 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240426C00010000 | 2024-04-22 12:53PM EDT | 10.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| F240426C00010500 | 2024-04-22 11:43AM EDT | 10.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240426C00011000 | 2024-04-22 3:57PM EDT | 11.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 0.00% |
| F240426C00011500 | 2024-04-22 3:48PM EDT | 11.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| F240426C00012000 | 2024-04-22 3:58PM EDT | 12.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2,031 | 0 | 0.00% |
| F240426C00012500 | 2024-04-22 3:59PM EDT | 12.50 | 0.63 | 0.00 | 0.00 | 0.00 | - | 7,190 | 0 | 0.00% |
| F240426C00013000 | 2024-04-22 3:59PM EDT | 13.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 33,518 | 0 | 3.13% |
| F240426C00013500 | 2024-04-22 3:59PM EDT | 13.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 13,210 | 0 | 12.50% |
| F240426C00014000 | 2024-04-22 3:59PM EDT | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4,810 | 0 | 25.00% |
| F240426C00014500 | 2024-04-22 3:59PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,287 | 0 | 25.00% |
| F240426C00015000 | 2024-04-22 3:56PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,728 | 0 | 50.00% |
| F240426C00015500 | 2024-04-22 3:57PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 180 | 0 | 50.00% |
| F240426C00016000 | 2024-04-22 2:26PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 50.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| F240426C00017500 | 2024-04-22 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240426C00018500 | 2024-04-09 3:38PM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 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 | 2024-04-17 3:29PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 50.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426P00009000 | 2024-04-17 10:13AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240426P00010000 | 2024-04-22 2:01PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F240426P00010500 | 2024-04-22 3:56PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 50.00% |
| F240426P00011000 | 2024-04-22 3:58PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 50.00% |
| F240426P00011500 | 2024-04-22 3:59PM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,971 | 0 | 25.00% |
| F240426P00012000 | 2024-04-22 3:59PM EDT | 12.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3,270 | 0 | 25.00% |
| F240426P00012500 | 2024-04-22 3:59PM EDT | 12.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 7,684 | 0 | 12.50% |
| F240426P00013000 | 2024-04-22 3:59PM EDT | 13.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8,731 | 0 | 0.00% |
| F240426P00013500 | 2024-04-22 3:45PM EDT | 13.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1,390 | 0 | 0.00% |
| F240426P00014000 | 2024-04-22 3:52PM EDT | 14.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| F240426P00014500 | 2024-04-22 12:43PM EDT | 14.50 | 1.65 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F240426P00015000 | 2024-04-22 3:57PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| F240426P00015500 | 2024-04-22 12:01PM EDT | 15.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240426P00016000 | 2024-04-22 3:27PM EDT | 16.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240426P00016500 | 2024-04-12 11:39AM EDT | 16.50 | 3.95 | 0.00 | 0.00 | 0.00 | - | 3 | 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.