Italia markets open in 8 hours 32 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,83-0,29 (-2,05%)
Alla chiusura: 04:04PM EDT
13,79 -0,04 (-0,29%)
Dopo ore: 06:27PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240726C000080002024-07-19 1:17PM EDT8.006.025.756.700.00-22493.75%
F240726C000090002024-07-19 9:37AM EDT9.005.254.505.550.00-343329.69%
F240726C000095002024-07-15 12:07PM EDT9.504.893.955.250.00-134327.34%
F240726C000100002024-07-23 9:31AM EDT10.003.973.455.05-0.03-0.75%1094343.75%
F240726C000105002024-07-12 1:50PM EDT10.503.653.254.100.00-654285.16%
F240726C000110002024-07-23 3:56PM EDT11.002.822.772.96-0.18-6.00%142454132.81%
F240726C000115002024-07-23 10:28AM EDT11.502.252.112.58-0.44-16.36%186993.75%
F240726C000120002024-07-23 3:27PM EDT12.001.831.811.98-0.35-16.06%1513,187104.69%
F240726C000125002024-07-23 3:51PM EDT12.501.421.201.51-0.28-16.47%1,6478,35664.06%
F240726C000130002024-07-23 3:42PM EDT13.000.980.921.05-0.24-19.67%73811,53581.25%
F240726C000135002024-07-23 3:58PM EDT13.500.680.640.67-0.15-18.07%2,9458,52582.81%
F240726C000140002024-07-23 3:59PM EDT14.000.370.360.39-0.15-28.85%9,98913,15878.32%
F240726C000145002024-07-23 3:59PM EDT14.500.200.200.22-0.10-33.33%4,80919,75979.69%
F240726C000150002024-07-23 3:58PM EDT15.000.100.110.12-0.06-37.50%2,54312,92682.03%
F240726C000155002024-07-23 3:59PM EDT15.500.060.050.06-0.01-14.29%8574,87782.81%
F240726C000160002024-07-23 3:54PM EDT16.000.030.020.03-0.02-40.00%2983,93982.81%
F240726C000165002024-07-23 3:51PM EDT16.500.020.010.02+0.01+100.00%591,74287.50%
F240726C000170002024-07-23 2:57PM EDT17.000.020.000.01+0.01+100.00%2595687.50%
F240726C000175002024-07-23 3:48PM EDT17.500.010.000.010.00-1272293.75%
F240726C000180002024-07-23 12:42PM EDT18.000.010.000.010.00-101,862106.25%
F240726C000190002024-07-19 3:22PM EDT19.000.010.000.010.00-8294125.00%
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--15412.50%
F240726P000080002024-07-23 12:43PM EDT8.000.010.000.020.00-115231.25%
F240726P000090002024-07-22 2:26PM EDT9.000.010.000.010.00-1014168.75%
F240726P000095002024-07-08 11:56AM EDT9.500.020.000.010.00-511150.00%
F240726P000100002024-07-16 11:33AM EDT10.000.010.000.010.00-1658131.25%
F240726P000105002024-07-23 2:15PM EDT10.500.010.000.010.00-13479112.50%
F240726P000110002024-07-23 12:27PM EDT11.000.010.000.03-0.01-50.00%121,294112.50%
F240726P000115002024-07-23 1:50PM EDT11.500.020.000.020.00-4105,00487.50%
F240726P000120002024-07-23 3:59PM EDT12.000.030.020.03+0.01+50.00%1,5617,77283.59%
F240726P000125002024-07-23 3:54PM EDT12.500.050.050.06+0.01+25.00%1,8173,41978.13%
F240726P000130002024-07-23 3:59PM EDT13.000.140.140.15+0.07+100.00%12,7495,20478.91%
F240726P000135002024-07-23 3:59PM EDT13.500.320.290.32+0.14+77.78%2,8378,94678.91%
F240726P000140002024-07-23 3:57PM EDT14.000.550.510.55+0.18+48.65%9,48016,94375.78%
F240726P000145002024-07-23 3:57PM EDT14.500.910.850.91+0.28+44.44%2444,84279.69%
F240726P000150002024-07-23 3:54PM EDT15.001.281.111.40+0.24+23.08%914,36474.22%
F240726P000155002024-07-23 2:10PM EDT15.501.631.502.35+0.18+12.41%7896137.11%
F240726P000160002024-07-23 2:51PM EDT16.002.091.972.26+0.19+10.00%6273112.50%
F240726P000165002024-07-22 10:42AM EDT16.502.521.702.860.00-612160.16%
F240726P000170002024-07-17 12:46PM EDT17.001.723.103.550.00--1166.41%
F240726P000180002024-07-22 3:54PM EDT18.003.653.354.250.00-10167.19%