Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,98-0,57 (-3,92%)
Alla chiusura: 04:01PM EDT
13,99 +0,01 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240726C000090002024-07-19 9:37AM EDT9.005.254.806.05-0.65-11.02%343328.91%
F240726C000095002024-07-15 12:07PM EDT9.504.894.156.100.00-134346.09%
F240726C000100002024-07-17 2:56PM EDT10.004.663.905.300.00-2184309.38%
F240726C000105002024-07-12 1:50PM EDT10.503.652.335.000.00-654179.30%
F240726C000110002024-07-18 3:52PM EDT11.003.002.944.15-0.65-17.81%3455240.23%
F240726C000115002024-07-19 2:22PM EDT11.502.652.402.75-0.37-12.25%66847110.94%
F240726C000120002024-07-19 3:36PM EDT12.002.071.942.21-0.56-21.29%2113,21492.58%
F240726C000125002024-07-19 3:54PM EDT12.501.601.501.72-0.43-21.18%2908,42482.42%
F240726C000130002024-07-19 3:57PM EDT13.001.110.961.14-0.59-34.71%1,16111,53850.00%
F240726C000135002024-07-19 3:58PM EDT13.500.730.730.90-0.47-39.17%7998,98271.48%
F240726C000140002024-07-19 3:59PM EDT14.000.460.440.48-0.37-44.58%4,5668,58760.94%
F240726C000145002024-07-19 3:58PM EDT14.500.280.280.29-0.29-50.88%3,5106,43864.06%
F240726C000150002024-07-19 3:59PM EDT15.000.160.150.17-0.16-50.00%5,8099,34064.84%
F240726C000155002024-07-19 3:55PM EDT15.500.100.080.09-0.12-54.55%5194,17465.63%
F240726C000160002024-07-19 3:58PM EDT16.000.060.030.06-0.03-33.33%4872,57667.19%
F240726C000165002024-07-19 2:11PM EDT16.500.020.010.04-0.04-66.67%141,47869.53%
F240726C000170002024-07-19 3:59PM EDT17.000.030.000.030.00-35948671.88%
F240726C000175002024-07-18 2:23PM EDT17.500.010.000.05-0.02-66.67%270588.28%
F240726C000180002024-07-18 3:34PM EDT18.000.020.000.040.00-871,86193.75%
F240726C000190002024-07-19 3:21PM EDT19.000.010.000.010.00-823090.63%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240726P000050002024-06-14 10:17AM EDT5.000.010.000.020.00--15312.50%
F240726P000080002024-07-17 10:09AM EDT8.000.020.000.020.00-45175.00%
F240726P000090002024-07-11 3:04PM EDT9.000.010.000.020.00-24143.75%
F240726P000095002024-07-08 11:56AM EDT9.500.020.001.190.00-511334.77%
F240726P000100002024-07-16 11:33AM EDT10.000.010.000.010.00-1658100.00%
F240726P000105002024-07-17 3:34PM EDT10.500.010.000.010.00-945987.50%
F240726P000110002024-07-19 3:01PM EDT11.000.020.010.02+0.01+100.00%41,18689.06%
F240726P000115002024-07-19 3:57PM EDT11.500.010.010.02-0.01-50.00%653,50575.00%
F240726P000120002024-07-19 3:59PM EDT12.000.040.020.04+0.02+100.00%3027,52969.53%
F240726P000125002024-07-19 3:59PM EDT12.500.060.060.090.00-5182,94268.75%
F240726P000130002024-07-19 3:59PM EDT13.000.110.110.12+0.03+37.50%2,5643,81559.38%
F240726P000135002024-07-19 3:59PM EDT13.500.240.240.25+0.09+60.00%2,0244,65858.59%
F240726P000140002024-07-19 3:59PM EDT14.000.470.450.48+0.19+67.86%19,47715,19458.98%
F240726P000145002024-07-19 3:58PM EDT14.500.770.550.80+0.31+67.39%3,2714,00363.28%
F240726P000150002024-07-19 3:56PM EDT15.001.161.021.20+0.40+52.63%6,13674351.95%
F240726P000155002024-07-19 3:38PM EDT15.501.541.371.80+0.59+62.11%8405660.55%
F240726P000160002024-07-19 3:10PM EDT16.002.041.842.40+0.53+35.10%1426782.81%
F240726P000165002024-07-19 10:26AM EDT16.502.241.842.75+0.19+9.27%112123.83%
F240726P000170002024-07-17 12:46PM EDT17.001.721.765.100.00--1169.92%
F240726P000180002024-07-17 10:52AM EDT18.003.522.496.100.00--1171.09%