Italia markets open in 6 hours 9 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.451,02 +104,14 (+0,38%) EUR/USD
1,1012 +0,0018 (+0,17%) BTC-EUR
21.791,12 +596,42 (+2,81%) CMC Crypto 200
546,81 +304,13 (+125,32%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00005000 | 2023-02-01 3:09PM EST | 5.00 | 8.84 | 8.70 | 8.90 | +1.09 | +14.06% | 1 | 1 | 575.00% |
| F230203C00007000 | 2023-01-30 10:24AM EST | 7.00 | 6.00 | 6.75 | 6.90 | 0.00 | - | 2 | 3 | 475.00% |
| F230203C00007500 | 2023-01-26 3:49PM EST | 7.50 | 5.35 | 6.20 | 6.40 | 0.00 | - | 3 | 2 | 362.50% |
| F230203C00008000 | 2023-01-27 10:39AM EST | 8.00 | 5.04 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 325.00% |
| F230203C00008500 | 2023-01-31 3:45PM EST | 8.50 | 4.90 | 5.25 | 5.40 | 0.00 | - | 3 | 4 | 353.13% |
| F230203C00009000 | 2023-01-27 2:57PM EST | 9.00 | 4.34 | 4.75 | 4.90 | 0.00 | - | 3 | 17 | 315.63% |
| F230203C00009500 | 2023-01-24 9:51AM EST | 9.50 | 3.50 | 4.25 | 4.40 | 0.00 | - | 1 | 1 | 281.25% |
| F230203C00010000 | 2023-02-01 2:39PM EST | 10.00 | 3.70 | 3.75 | 3.90 | +0.30 | +8.82% | 7 | 152 | 248.44% |
| F230203C00010500 | 2023-02-01 3:34PM EST | 10.50 | 3.41 | 3.25 | 3.40 | +0.45 | +15.20% | 5 | 218 | 215.63% |
| F230203C00011000 | 2023-02-01 2:44PM EST | 11.00 | 2.80 | 2.76 | 2.87 | +0.31 | +12.45% | 53 | 576 | 173.44% |
| F230203C00011500 | 2023-02-01 3:49PM EST | 11.50 | 2.43 | 2.26 | 2.38 | +0.42 | +20.90% | 39 | 2,965 | 150.00% |
| F230203C00012000 | 2023-02-01 3:37PM EST | 12.00 | 1.98 | 1.78 | 1.89 | +0.43 | +27.74% | 398 | 4,814 | 132.81% |
| F230203C00012500 | 2023-02-01 3:58PM EST | 12.50 | 1.39 | 1.31 | 1.40 | +0.29 | +26.36% | 1,144 | 13,640 | 113.28% |
| F230203C00013000 | 2023-02-01 3:59PM EST | 13.00 | 0.94 | 0.92 | 0.95 | +0.23 | +32.39% | 7,002 | 25,206 | 108.59% |
| F230203C00013500 | 2023-02-01 3:59PM EST | 13.50 | 0.58 | 0.57 | 0.58 | +0.15 | +34.88% | 8,986 | 29,129 | 102.73% |
| F230203C00014000 | 2023-02-01 3:59PM EST | 14.00 | 0.32 | 0.31 | 0.32 | +0.10 | +45.45% | 32,112 | 24,924 | 100.39% |
| F230203C00014500 | 2023-02-01 3:59PM EST | 14.50 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 6,095 | 8,071 | 93.75% |
| F230203C00015000 | 2023-02-01 3:58PM EST | 15.00 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 6,928 | 16,851 | 98.44% |
| F230203C00015500 | 2023-02-01 3:51PM EST | 15.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 820 | 2,183 | 98.44% |
| F230203C00016000 | 2023-02-01 3:58PM EST | 16.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 927 | 2,353 | 109.38% |
| F230203C00016500 | 2023-02-01 3:43PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 366 | 1,086 | 106.25% |
| F230203C00017000 | 2023-02-01 3:12PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 610 | 125.00% |
| F230203C00018000 | 2023-01-11 9:50AM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 2 | 150.00% |
| F230203C00019000 | 2023-02-01 3:07PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 175.00% |
| F230203C00020000 | 2023-01-27 2:50PM EST | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 200.00% |
| F230203C00022000 | 2023-02-01 1:39PM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 250.00% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00005000 | 2023-01-19 10:35AM EST | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 525.00% |
| F230203P00006000 | 2023-01-27 2:50PM EST | 6.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 4 | 500.00% |
| F230203P00008000 | 2023-01-24 2:19PM EST | 8.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 43 | 425.00% |
| F230203P00008500 | 2023-02-01 3:36PM EST | 8.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 5 | 30 | 306.25% |
| F230203P00009000 | 2023-01-26 2:04PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 234 | 237.50% |
| F230203P00009500 | 2023-02-01 2:51PM EST | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,280 | 212.50% |
| F230203P00010000 | 2023-01-31 3:50PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,307 | 187.50% |
| F230203P00010500 | 2023-02-01 3:44PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 4,336 | 162.50% |
| F230203P00011000 | 2023-02-01 3:57PM EST | 11.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 128 | 3,609 | 137.50% |
| F230203P00011500 | 2023-02-01 3:59PM EST | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,031 | 15,338 | 131.25% |
| F230203P00012000 | 2023-02-01 3:57PM EST | 12.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 7,955 | 12,825 | 115.63% |
| F230203P00012500 | 2023-02-01 3:59PM EST | 12.50 | 0.07 | 0.05 | 0.07 | -0.02 | -22.22% | 4,097 | 8,773 | 110.94% |
| F230203P00013000 | 2023-02-01 3:59PM EST | 13.00 | 0.12 | 0.12 | 0.15 | -0.10 | -45.45% | 4,655 | 13,749 | 105.47% |
| F230203P00013500 | 2023-02-01 3:59PM EST | 13.50 | 0.27 | 0.26 | 0.27 | -0.16 | -37.21% | 5,803 | 3,925 | 97.66% |
| F230203P00014000 | 2023-02-01 3:59PM EST | 14.00 | 0.52 | 0.49 | 0.52 | -0.21 | -28.77% | 1,294 | 1,066 | 95.31% |
| F230203P00014500 | 2023-02-01 3:56PM EST | 14.50 | 0.82 | 0.82 | 0.85 | -0.28 | -25.45% | 265 | 196 | 90.63% |
| F230203P00015000 | 2023-02-01 3:44PM EST | 15.00 | 1.14 | 1.23 | 1.30 | -0.46 | -28.75% | 64 | 502 | 93.75% |
| F230203P00015500 | 2023-02-01 2:40PM EST | 15.50 | 1.93 | 1.66 | 1.79 | -0.20 | -9.39% | 5 | 24 | 89.06% |
| F230203P00016000 | 2023-02-01 3:37PM EST | 16.00 | 2.03 | 2.14 | 2.28 | -0.71 | -25.91% | 42 | 57 | 50.00% |
| F230203P00016500 | 2023-01-31 12:05PM EST | 16.50 | 2.78 | 2.66 | 2.77 | -0.43 | -13.40% | 1 | 13 | 106.25% |
| F230203P00017000 | 2023-01-31 2:34PM EST | 17.00 | 3.52 | 3.10 | 3.30 | 0.00 | - | 3 | 76 | 205.47% |
| F230203P00017500 | 2023-01-18 3:34PM EST | 17.50 | 5.15 | 3.65 | 3.80 | 0.00 | - | - | 0 | 159.38% |
| F230203P00018000 | 2023-01-17 11:58AM EST | 18.00 | 5.60 | 4.15 | 4.30 | 0.00 | - | 1 | 2 | 175.00% |
| F230203P00020000 | 2023-02-01 9:40AM EST | 20.00 | 6.35 | 6.15 | 6.30 | -0.75 | -10.56% | 1 | 20 | 231.25% |
© 2023 Yahoo. Tutti i diritti riservati.
