F - Ford Motor Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609C00005000 | 2023-06-01 11:22AM EDT | 5.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F230609C00008000 | 2023-05-26 11:58AM EDT | 8.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230609C00008500 | 2023-05-25 9:45AM EDT | 8.50 | 2.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F230609C00009000 | 2023-05-26 1:22PM EDT | 9.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F230609C00009500 | 2023-06-02 9:31AM EDT | 9.50 | 2.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230609C00010000 | 2023-06-02 1:24PM EDT | 10.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F230609C00010500 | 2023-06-02 1:41PM EDT | 10.50 | 1.94 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F230609C00011000 | 2023-06-02 3:38PM EDT | 11.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.00% |
| F230609C00011500 | 2023-06-02 3:59PM EDT | 11.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 677 | 0 | 0.00% |
| F230609C00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3,916 | 0 | 0.00% |
| F230609C00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15,326 | 0 | 3.13% |
| F230609C00013000 | 2023-06-02 3:59PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8,638 | 0 | 12.50% |
| F230609C00013500 | 2023-06-02 3:59PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,207 | 0 | 25.00% |
| F230609C00014000 | 2023-06-02 3:18PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 25.00% |
| F230609C00014500 | 2023-06-02 3:58PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 50.00% |
| F230609C00015000 | 2023-06-02 10:43AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F230609C00015500 | 2023-06-02 1:29PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230609C00016000 | 2023-05-31 10:56AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F230609C00017000 | 2023-06-02 9:55AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230609C00018000 | 2023-06-02 9:30AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230609P00005000 | 2023-05-30 9:30AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F230609P00007500 | 2023-05-05 2:05PM EDT | 7.50 | 0.04 | 0.00 | 0.03 | 0.00 | - | 2 | 2 | 206.25% |
| F230609P00008000 | 2023-05-30 9:45AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230609P00008500 | 2023-06-01 11:24AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| F230609P00009000 | 2023-05-23 10:13AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230609P00009500 | 2023-05-31 12:26PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F230609P00010000 | 2023-06-02 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| F230609P00010500 | 2023-06-02 1:42PM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F230609P00011000 | 2023-06-02 3:58PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 453 | 0 | 25.00% |
| F230609P00011500 | 2023-06-02 3:56PM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,354 | 0 | 25.00% |
| F230609P00012000 | 2023-06-02 3:59PM EDT | 12.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,868 | 0 | 12.50% |
| F230609P00012500 | 2023-06-02 3:59PM EDT | 12.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2,107 | 0 | 0.00% |
| F230609P00013000 | 2023-06-02 3:48PM EDT | 13.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 0.00% |
| F230609P00013500 | 2023-06-02 3:31PM EDT | 13.50 | 1.11 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| F230609P00014000 | 2023-06-02 3:52PM EDT | 14.00 | 1.61 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| F230609P00014500 | 2023-06-02 1:44PM EDT | 14.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230609P00015000 | 2023-06-02 10:27AM EDT | 15.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230609P00015500 | 2023-05-30 1:19PM EDT | 15.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.