F - Ford Motor Company

NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230609C000050002023-06-01 11:22AM EDT5.007.000.000.000.00--00.00%
F230609C000080002023-05-26 11:58AM EDT8.004.100.000.000.00-200.00%
F230609C000085002023-05-25 9:45AM EDT8.502.930.000.000.00--00.00%
F230609C000090002023-05-26 1:22PM EDT9.003.300.000.000.00-300.00%
F230609C000095002023-06-02 9:31AM EDT9.502.820.000.000.00-100.00%
F230609C000100002023-06-02 1:24PM EDT10.002.490.000.000.00-1700.00%
F230609C000105002023-06-02 1:41PM EDT10.501.940.000.000.00-1600.00%
F230609C000110002023-06-02 3:38PM EDT11.001.450.000.000.00-9300.00%
F230609C000115002023-06-02 3:59PM EDT11.500.920.000.000.00-67700.00%
F230609C000120002023-06-02 3:59PM EDT12.000.470.000.000.00-3,91600.00%
F230609C000125002023-06-02 3:59PM EDT12.500.170.000.000.00-15,32603.13%
F230609C000130002023-06-02 3:59PM EDT13.000.060.000.000.00-8,638012.50%
F230609C000135002023-06-02 3:59PM EDT13.500.020.000.000.00-1,207025.00%
F230609C000140002023-06-02 3:18PM EDT14.000.020.000.000.00-285025.00%
F230609C000145002023-06-02 3:58PM EDT14.500.020.000.000.00-243050.00%
F230609C000150002023-06-02 10:43AM EDT15.000.010.000.000.00-3050.00%
F230609C000155002023-06-02 1:29PM EDT15.500.010.000.000.00-1050.00%
F230609C000160002023-05-31 10:56AM EDT16.000.020.000.000.00--050.00%
F230609C000170002023-06-02 9:55AM EDT17.000.020.000.000.00-1050.00%
F230609C000180002023-06-02 9:30AM EDT18.000.020.000.000.00-1050.00%
Opzioni Putper9 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230609P000050002023-05-30 9:30AM EDT5.000.010.000.000.00--050.00%
F230609P000075002023-05-05 2:05PM EDT7.500.040.000.030.00-22206.25%
F230609P000080002023-05-30 9:45AM EDT8.000.010.000.000.00-2050.00%
F230609P000085002023-06-01 11:24AM EDT8.500.020.000.000.00-8050.00%
F230609P000090002023-05-23 10:13AM EDT9.000.010.000.000.00-2050.00%
F230609P000095002023-05-31 12:26PM EDT9.500.010.000.000.00-50050.00%
F230609P000100002023-06-02 9:33AM EDT10.000.010.000.000.00-50050.00%
F230609P000105002023-06-02 1:42PM EDT10.500.010.000.000.00-10050.00%
F230609P000110002023-06-02 3:58PM EDT11.000.010.000.000.00-453025.00%
F230609P000115002023-06-02 3:56PM EDT11.500.030.000.000.00-1,354025.00%
F230609P000120002023-06-02 3:59PM EDT12.000.070.000.000.00-4,868012.50%
F230609P000125002023-06-02 3:59PM EDT12.500.270.000.000.00-2,10700.00%
F230609P000130002023-06-02 3:48PM EDT13.000.640.000.000.00-23200.00%
F230609P000135002023-06-02 3:31PM EDT13.501.110.000.000.00-12700.00%
F230609P000140002023-06-02 3:52PM EDT14.001.610.000.000.00-12800.00%
F230609P000145002023-06-02 1:44PM EDT14.502.080.000.000.00-100.00%
F230609P000150002023-06-02 10:27AM EDT15.002.710.000.000.00-100.00%
F230609P000155002023-05-30 1:19PM EDT15.502.880.000.000.00--00.00%