Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.239,66 +153,86 (+0,40%) Nasdaq
15.927,90 +316,14 (+2,03%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,66 +0,09 (+0,11%) Bitcoin EUR
58.816,84 -1.471,41 (-2,44%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-04-26 2:33PM EDT | 7.00 | 5.80 | 4.75 | 5.85 | +0.60 | +11.54% | 4 | 6 | 256.25% |
| F240503C00010000 | 2024-04-25 10:12AM EDT | 10.00 | 2.97 | 2.58 | 2.81 | +0.22 | +8.00% | 2 | 707 | 96.88% |
| F240503C00010500 | 2024-04-26 2:20PM EDT | 10.50 | 2.36 | 2.13 | 2.53 | +0.01 | +0.43% | 21 | 392 | 92.19% |
| F240503C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.85 | 1.70 | 2.02 | -0.15 | -7.50% | 3 | 50 | 86.33% |
| F240503C00011500 | 2024-04-26 3:46PM EDT | 11.50 | 1.31 | 1.25 | 1.42 | -0.17 | -11.49% | 81 | 128 | 58.98% |
| F240503C00012000 | 2024-04-26 3:49PM EDT | 12.00 | 0.85 | 0.66 | 0.85 | -0.20 | -19.05% | 299 | 3,313 | 44.53% |
| F240503C00012500 | 2024-04-26 3:51PM EDT | 12.50 | 0.41 | 0.40 | 0.42 | -0.24 | -36.92% | 3,356 | 4,642 | 35.55% |
| F240503C00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.13 | 0.13 | 0.14 | -0.16 | -55.17% | 36,311 | 12,625 | 32.42% |
| F240503C00013500 | 2024-04-26 3:59PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 4,520 | 12,631 | 34.38% |
| F240503C00014000 | 2024-04-26 3:59PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,442 | 19,062 | 42.19% |
| F240503C00014500 | 2024-04-26 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 2,605 | 48.44% |
| F240503C00015000 | 2024-04-26 9:31AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,032 | 53.13% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,005 | 62.50% |
| F240503C00016000 | 2024-04-26 9:32AM EDT | 16.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 605 | 95.31% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,513 | 85.94% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 87.50% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 144 | 141 | 125.00% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 20 | 142.19% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 175.00% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 17 | 207.81% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 1 | 145.31% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 422 | 93.75% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 78.13% |
| F240503P00010500 | 2024-04-26 1:23PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 1,702 | 65.63% |
| F240503P00011000 | 2024-04-26 2:31PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 781 | 770 | 56.25% |
| F240503P00011500 | 2024-04-26 3:48PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 373 | 4,227 | 48.44% |
| F240503P00012000 | 2024-04-26 3:58PM EDT | 12.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 948 | 4,289 | 35.94% |
| F240503P00012500 | 2024-04-26 3:59PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | +0.03 | +37.50% | 5,749 | 4,803 | 32.42% |
| F240503P00013000 | 2024-04-26 3:59PM EDT | 13.00 | 0.34 | 0.33 | 0.35 | +0.12 | +54.55% | 5,720 | 5,630 | 32.42% |
| F240503P00013500 | 2024-04-26 3:36PM EDT | 13.50 | 0.68 | 0.72 | 0.95 | +0.14 | +25.93% | 661 | 1,609 | 52.34% |
| F240503P00014000 | 2024-04-26 3:59PM EDT | 14.00 | 1.20 | 1.17 | 1.41 | +0.12 | +11.11% | 22 | 530 | 60.55% |
| F240503P00014500 | 2024-04-26 3:42PM EDT | 14.50 | 1.66 | 1.49 | 1.93 | -0.25 | -13.09% | 97 | 44 | 106.64% |
| F240503P00015000 | 2024-04-25 9:34AM EDT | 15.00 | 2.08 | 2.12 | 2.43 | +0.17 | +8.90% | 3 | 11 | 84.38% |
| F240503P00015500 | 2024-04-26 11:19AM EDT | 15.50 | 2.55 | 2.54 | 2.92 | +0.20 | +8.51% | 3 | 3 | 76.56% |
| F240503P00016000 | 2024-04-24 1:33PM EDT | 16.00 | 2.90 | 2.84 | 4.25 | 0.00 | - | 3 | 19 | 175.78% |
© 2024 Yahoo. Tutti i diritti riservati.