Italia markets open in 6 hours 9 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,79+0,28 (+2,07%)
Alla chiusura: 04:03PM EST
13,99 +0,20 (+1,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000050002023-02-01 3:09PM EST5.008.848.708.90+1.09+14.06%11575.00%
F230203C000070002023-01-30 10:24AM EST7.006.006.756.900.00-23475.00%
F230203C000075002023-01-26 3:49PM EST7.505.356.206.400.00-32362.50%
F230203C000080002023-01-27 10:39AM EST8.005.045.705.900.00-22325.00%
F230203C000085002023-01-31 3:45PM EST8.504.905.255.400.00-34353.13%
F230203C000090002023-01-27 2:57PM EST9.004.344.754.900.00-317315.63%
F230203C000095002023-01-24 9:51AM EST9.503.504.254.400.00-11281.25%
F230203C000100002023-02-01 2:39PM EST10.003.703.753.90+0.30+8.82%7152248.44%
F230203C000105002023-02-01 3:34PM EST10.503.413.253.40+0.45+15.20%5218215.63%
F230203C000110002023-02-01 2:44PM EST11.002.802.762.87+0.31+12.45%53576173.44%
F230203C000115002023-02-01 3:49PM EST11.502.432.262.38+0.42+20.90%392,965150.00%
F230203C000120002023-02-01 3:37PM EST12.001.981.781.89+0.43+27.74%3984,814132.81%
F230203C000125002023-02-01 3:58PM EST12.501.391.311.40+0.29+26.36%1,14413,640113.28%
F230203C000130002023-02-01 3:59PM EST13.000.940.920.95+0.23+32.39%7,00225,206108.59%
F230203C000135002023-02-01 3:59PM EST13.500.580.570.58+0.15+34.88%8,98629,129102.73%
F230203C000140002023-02-01 3:59PM EST14.000.320.310.32+0.10+45.45%32,11224,924100.39%
F230203C000145002023-02-01 3:59PM EST14.500.140.130.14+0.04+40.00%6,0958,07193.75%
F230203C000150002023-02-01 3:58PM EST15.000.070.060.07+0.03+75.00%6,92816,85198.44%
F230203C000155002023-02-01 3:51PM EST15.500.020.020.03-0.01-33.33%8202,18398.44%
F230203C000160002023-02-01 3:58PM EST16.000.020.010.02+0.01+100.00%9272,353109.38%
F230203C000165002023-02-01 3:43PM EST16.500.010.000.010.00-3661,086106.25%
F230203C000170002023-02-01 3:12PM EST17.000.010.000.010.00-20610125.00%
F230203C000180002023-01-11 9:50AM EST18.000.010.000.010.00--2150.00%
F230203C000190002023-02-01 3:07PM EST19.000.010.000.010.00-212175.00%
F230203C000200002023-01-27 2:50PM EST20.000.010.000.010.00-45200.00%
F230203C000220002023-02-01 1:39PM EST22.000.010.000.010.00-14250.00%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000050002023-01-19 10:35AM EST5.000.020.000.010.00-23525.00%
F230203P000060002023-01-27 2:50PM EST6.000.010.000.030.00-34500.00%
F230203P000080002023-01-24 2:19PM EST8.000.010.000.110.00-143425.00%
F230203P000085002023-02-01 3:36PM EST8.500.010.000.03-0.01-50.00%530306.25%
F230203P000090002023-01-26 2:04PM EST9.000.010.000.010.00-101234237.50%
F230203P000095002023-02-01 2:51PM EST9.500.010.000.010.00-12,280212.50%
F230203P000100002023-01-31 3:50PM EST10.000.010.000.010.00-33,307187.50%
F230203P000105002023-02-01 3:44PM EST10.500.010.000.010.00-164,336162.50%
F230203P000110002023-02-01 3:57PM EST11.000.010.000.01-0.01-50.00%1283,609137.50%
F230203P000115002023-02-01 3:59PM EST11.500.020.010.020.00-2,03115,338131.25%
F230203P000120002023-02-01 3:57PM EST12.000.030.020.03-0.02-40.00%7,95512,825115.63%
F230203P000125002023-02-01 3:59PM EST12.500.070.050.07-0.02-22.22%4,0978,773110.94%
F230203P000130002023-02-01 3:59PM EST13.000.120.120.15-0.10-45.45%4,65513,749105.47%
F230203P000135002023-02-01 3:59PM EST13.500.270.260.27-0.16-37.21%5,8033,92597.66%
F230203P000140002023-02-01 3:59PM EST14.000.520.490.52-0.21-28.77%1,2941,06695.31%
F230203P000145002023-02-01 3:56PM EST14.500.820.820.85-0.28-25.45%26519690.63%
F230203P000150002023-02-01 3:44PM EST15.001.141.231.30-0.46-28.75%6450293.75%
F230203P000155002023-02-01 2:40PM EST15.501.931.661.79-0.20-9.39%52489.06%
F230203P000160002023-02-01 3:37PM EST16.002.032.142.28-0.71-25.91%425750.00%
F230203P000165002023-01-31 12:05PM EST16.502.782.662.77-0.43-13.40%113106.25%
F230203P000170002023-01-31 2:34PM EST17.003.523.103.300.00-376205.47%
F230203P000175002023-01-18 3:34PM EST17.505.153.653.800.00--0159.38%
F230203P000180002023-01-17 11:58AM EST18.005.604.154.300.00-12175.00%
F230203P000200002023-02-01 9:40AM EST20.006.356.156.30-0.75-10.56%120231.25%