Italia Markets open in 4 hrs 8 mins

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,94-0,14 (-1,16%)
Alla chiusura: 04:00PM EDT
11,95 +0,01 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240628C000070002024-06-12 2:44PM EDT7.005.104.905.050.00-22143.75%
F240628C000080002024-06-13 10:46AM EDT8.003.933.405.350.00-20220.31%
F240628C000090002024-06-11 2:44PM EDT9.003.152.943.950.00-1026185.55%
F240628C000095002024-06-07 9:48AM EDT9.502.552.262.620.00-228108.59%
F240628C000100002024-06-11 3:50PM EDT10.002.221.392.310.00-55121.48%
F240628C000105002024-06-13 12:20PM EDT10.501.541.272.16-0.29-15.85%21187.89%
F240628C000110002024-06-13 12:59PM EDT11.001.000.991.04-0.14-12.28%4712444.14%
F240628C000115002024-06-13 3:49PM EDT11.500.580.520.60-0.11-15.94%26131235.35%
F240628C000120002024-06-13 3:59PM EDT12.000.240.230.24-0.10-29.41%1,5753,26027.74%
F240628C000125002024-06-13 3:58PM EDT12.500.080.080.09-0.05-38.46%5158,86129.10%
F240628C000130002024-06-13 3:34PM EDT13.000.030.030.04-0.02-40.00%9055,37832.81%
F240628C000135002024-06-13 3:50PM EDT13.500.030.010.03+0.01+50.00%18764240.23%
F240628C000140002024-06-13 1:27PM EDT14.000.010.010.020.00-250945.31%
F240628C000145002024-06-13 11:42AM EDT14.500.010.000.03-0.01-50.00%123750.00%
F240628C000150002024-06-12 3:58PM EDT15.000.010.000.020.00-144154.69%
F240628C000155002024-05-28 10:19AM EDT15.500.010.000.020.00-1360.94%
F240628C000160002024-05-23 10:15AM EDT16.000.010.000.020.00--1667.19%
F240628C000165002024-05-20 10:37AM EDT16.500.010.000.020.00--171.88%
F240628C000170002024-06-04 3:53PM EDT17.000.010.000.020.00-1978.13%
F240628C000180002024-06-13 11:53AM EDT18.000.070.000.060.00-10103.91%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240628P000050002024-06-10 11:36AM EDT5.000.010.000.010.00-2120168.75%
F240628P000085002024-06-10 10:31AM EDT8.500.020.000.020.00-41678.13%
F240628P000090002024-06-06 2:27PM EDT9.000.010.000.010.00-1116162.50%
F240628P000095002024-06-04 3:50PM EDT9.500.020.000.010.00-20426750.00%
F240628P000100002024-06-13 2:36PM EDT10.000.010.000.02-0.01-50.00%71,06550.78%
F240628P000105002024-06-13 3:23PM EDT10.500.030.010.03+0.02+200.00%5,2898542.97%
F240628P000110002024-06-13 11:52AM EDT11.000.020.020.04-0.01-33.33%2438932.81%
F240628P000115002024-06-13 3:51PM EDT11.500.080.080.09+0.01+14.29%6272,06226.56%
F240628P000120002024-06-13 3:58PM EDT12.000.260.250.29+0.05+23.81%4,9893,59226.76%
F240628P000125002024-06-13 3:58PM EDT12.500.610.600.67+0.08+15.09%952,29731.64%
F240628P000130002024-06-13 10:13AM EDT13.001.121.041.10+0.17+17.89%966632.81%
F240628P000135002024-06-11 9:38AM EDT13.501.301.332.190.00-13671.09%
F240628P000140002024-06-13 3:16PM EDT14.002.041.832.47+0.52+34.21%30264.06%
F240628P000145002024-06-13 2:40PM EDT14.502.532.132.79+0.24+10.48%66049598.44%
F240628P000150002024-06-11 10:43AM EDT15.002.732.424.100.00-10103.91%
F240628P000155002024-05-15 9:47AM EDT15.504.353.504.600.00--2155.86%