Italia markets close in 4 hours 26 minutes
FTSE MIB
33.930,16 +274,67 (+0,82%) Dow Jones
41.503,10 -103,08 (-0,25%) Nasdaq
17.573,30 -54,76 (-0,31%) Nikkei 225
37.155,33 +775,16 (+2,13%) Petrolio
71,32 +0,41 (+0,58%) Bitcoin EUR
55.801,11 +2.183,68 (+4,07%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220C00002820 | 2024-08-30 12:32PM EDT | 2.82 | 8.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F241220C00004820 | 2024-08-06 3:44PM EDT | 4.82 | 5.05 | 5.10 | 7.40 | 0.00 | - | 5 | 5 | 103.13% |
| F241220C00005000 | 2024-09-18 9:38AM EDT | 5.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 0.00% |
| F241220C00006000 | 2024-09-18 3:16PM EDT | 6.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 60 | 258 | 0.00% |
| F241220C00007000 | 2024-09-18 1:57PM EDT | 7.00 | 4.13 | 0.00 | 0.00 | 0.00 | - | 20 | 177 | 0.00% |
| F241220C00007820 | 2024-09-18 2:32PM EDT | 7.82 | 3.45 | 0.00 | 0.00 | 0.00 | - | 3 | 202 | 0.00% |
| F241220C00008000 | 2024-09-18 2:26PM EDT | 8.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 24 | 603 | 0.00% |
| F241220C00009000 | 2024-09-18 2:39PM EDT | 9.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 84 | 2,529 | 0.00% |
| F241220C00009820 | 2024-09-18 3:21PM EDT | 9.82 | 1.48 | 0.00 | 0.00 | 0.00 | - | 32 | 15,272 | 0.00% |
| F241220C00010000 | 2024-09-18 3:59PM EDT | 10.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 864 | 20,255 | 0.00% |
| F241220C00011000 | 2024-09-18 3:56PM EDT | 11.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 780 | 0 | 0.20% |
| F241220C00011820 | 2024-09-18 3:42PM EDT | 11.82 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,868 | 26,973 | 3.13% |
| F241220C00012000 | 2024-09-18 3:58PM EDT | 12.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 895 | 12,394 | 6.25% |
| F241220C00013000 | 2024-09-18 3:58PM EDT | 13.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 489 | 44,707 | 12.50% |
| F241220C00014000 | 2024-09-18 3:52PM EDT | 14.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 62 | 11,727 | 12.50% |
| F241220C00014820 | 2024-09-18 2:57PM EDT | 14.82 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 33,759 | 12.50% |
| F241220C00015000 | 2024-09-18 3:33PM EDT | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 8,405 | 12.50% |
| F241220C00016820 | 2024-09-18 3:42PM EDT | 16.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 12,020 | 25.00% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 17.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 25.00% |
| F241220C00018000 | 2024-09-18 3:13PM EDT | 18.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 13,226 | 25.00% |
| F241220C00019820 | 2024-09-16 11:53AM EDT | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 10,827 | 25.00% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 25.00% |
| F241220C00021820 | 2024-09-17 3:36PM EDT | 21.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 1,819 | 25.00% |
| F241220C00022000 | 2024-02-14 2:48PM EDT | 22.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 227 | 25.00% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F241220P00002820 | 2024-09-17 3:32PM EDT | 2.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 125 | 50.00% |
| F241220P00004820 | 2024-09-16 3:43PM EDT | 4.82 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F241220P00005000 | 2024-08-09 9:46AM EDT | 5.00 | 0.02 | 0.00 | 0.38 | 0.00 | - | 30 | 244 | 118.75% |
| F241220P00006000 | 2024-09-17 11:55AM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 643 | 25.00% |
| F241220P00007000 | 2024-09-17 10:40AM EDT | 7.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 526 | 25.00% |
| F241220P00007820 | 2024-09-13 3:19PM EDT | 7.82 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 10,093 | 12.50% |
| F241220P00008000 | 2024-09-18 9:54AM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F241220P00009000 | 2024-09-18 3:39PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 50 | 14,792 | 12.50% |
| F241220P00009820 | 2024-09-18 3:02PM EDT | 9.82 | 0.30 | 0.00 | 0.00 | 0.00 | - | 351 | 24,868 | 6.25% |
| F241220P00010000 | 2024-09-18 3:43PM EDT | 10.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 494 | 16,681 | 6.25% |
| F241220P00011000 | 2024-09-18 3:45PM EDT | 11.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 332 | 16,266 | 0.00% |
| F241220P00011820 | 2024-09-18 2:32PM EDT | 11.82 | 1.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F241220P00012000 | 2024-09-18 2:00PM EDT | 12.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| F241220P00013000 | 2024-09-18 2:01PM EDT | 13.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 21 | 12,068 | 0.00% |
| F241220P00014000 | 2024-09-16 10:58AM EDT | 14.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F241220P00014820 | 2024-09-18 3:51PM EDT | 14.82 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F241220P00015000 | 2024-09-18 3:43PM EDT | 15.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F241220P00016820 | 2024-08-16 3:27PM EDT | 16.82 | 6.40 | 5.10 | 6.25 | 0.00 | - | 980 | 4,335 | 80.37% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 17.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F241220P00018000 | 2024-08-27 3:26PM EDT | 18.00 | 6.88 | 0.00 | 0.00 | 0.00 | - | 630 | 3,298 | 0.00% |
| F241220P00019820 | 2024-08-22 1:31PM EDT | 19.82 | 8.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 20.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F241220P00021820 | 2024-09-10 2:39PM EDT | 21.82 | 11.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.