Italia Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,03+0,56 (+4,16%)
Alla chiusura: 04:00PM EDT
14,03 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250117C000021702024-07-12 1:17PM EDT2.1711.8510.0013.40+1.02+9.42%222422.66%
F250117C000023502024-02-14 4:13PM EDT2.3511.750.000.000.00-90170.00%
F250117C000030002023-02-09 4:27PM EDT3.0010.400.000.000.00-309470.00%
F250117C000041702024-07-11 9:33AM EDT4.179.058.1511.200.00-2122224.81%
F250117C000043502024-02-14 3:37PM EDT4.358.200.000.000.00-6801180.00%
F250117C000048202024-07-11 10:54AM EDT4.829.007.2510.000.00-1233158.40%
F250117C000050002024-02-14 4:51PM EDT5.007.550.000.000.00-2,7394260.00%
F250117C000071702024-07-12 1:54PM EDT7.177.006.606.95+0.69+10.94%361,20857.62%
F250117C000073502024-02-14 1:16PM EDT7.355.210.000.000.00-172,1710.00%
F250117C000080002023-02-09 4:00PM EDT8.005.800.000.000.00-161,5030.00%
F250117C000091702024-07-12 3:30PM EDT9.175.054.755.00+0.70+16.09%10712,70243.56%
F250117C000093502024-02-14 4:53PM EDT9.353.500.000.000.00-7712,9740.00%
F250117C000098202024-07-12 2:31PM EDT9.824.504.254.35+0.70+18.42%24017,80137.79%
F250117C000100002024-02-14 4:58PM EDT10.003.000.000.000.00-11018,8800.00%
F250117C000110002024-07-12 3:41PM EDT11.003.373.203.35+0.60+21.66%1982,19237.01%
F250117C000121702024-07-12 3:59PM EDT12.172.382.302.40+0.43+22.05%94847,69733.64%
F250117C000123502024-02-14 4:53PM EDT12.351.590.000.000.00-14446,2100.00%
F250117C000130002023-02-09 2:43PM EDT13.002.800.000.000.00-5210,1240.00%
F250117C000141702024-07-12 3:53PM EDT14.171.191.131.20+0.30+33.71%3,84270,68731.49%
F250117C000143502024-02-14 3:59PM EDT14.350.860.000.000.00-47443,4900.78%
F250117C000148202024-07-12 3:56PM EDT14.820.910.880.92+0.24+35.82%1,06747,31130.96%
F250117C000150002024-02-14 4:56PM EDT15.000.700.000.000.00-75728,9313.13%
F250117C000161702024-07-12 3:57PM EDT16.170.490.470.51+0.14+40.00%2,05022,70830.47%
F250117C000163502024-02-14 4:00PM EDT16.350.460.000.000.00-1718,5056.25%
F250117C000170002023-02-09 4:38PM EDT17.001.350.000.000.00-616,9296.25%
F250117C000191702024-07-12 3:38PM EDT19.170.140.120.15+0.05+55.56%1,45320,55032.03%
F250117C000193502024-02-14 4:50PM EDT19.350.180.000.000.00-1220,71312.50%
F250117C000198202024-07-12 3:55PM EDT19.820.090.090.11+0.03+50.00%1,13915,25531.93%
F250117C000200002024-02-14 4:54PM EDT20.000.150.000.000.00-1577,42212.50%
F250117C000211702024-07-12 1:06PM EDT21.170.060.060.08+0.03+100.00%1485,05033.99%
F250117C000213502024-02-14 11:18AM EDT21.350.120.000.000.00-34,15112.50%
F250117C000220002023-02-09 4:34PM EDT22.000.530.000.000.00-231,66012.50%
F250117C000241702024-07-12 1:59PM EDT24.170.030.030.04+0.01+50.00%14732,61237.50%
F250117C000243502024-02-14 1:05PM EDT24.350.060.000.000.00-1031,71425.00%
F250117C000250002023-02-09 10:43AM EDT25.000.350.000.000.00-16,27025.00%
F250117C000261702024-07-12 1:12PM EDT26.170.010.010.02-0.02-66.67%1522,29738.28%
F250117C000263502024-02-14 1:23PM EDT26.350.040.000.000.00-92,21725.00%
F250117C000270002023-02-06 1:01PM EDT27.000.210.000.000.00-501,13825.00%
F250117C000291702024-07-12 11:41AM EDT29.170.020.010.02+0.01+100.00%5414,21443.36%
F250117C000293502024-02-14 1:47PM EDT29.350.020.000.000.00-2212,31025.00%
F250117C000300002023-02-09 4:49PM EDT30.000.170.000.000.00-927,02625.00%
Opzioni di venditaper17 gennaio 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250117P000021702024-07-08 2:19PM EDT2.170.010.000.020.00-14,074106.25%
F250117P000023502024-02-08 4:45PM EDT2.350.010.000.000.00-374,13550.00%
F250117P000030002023-02-07 12:59PM EDT3.000.080.000.000.00-81,14850.00%
F250117P000041702024-07-08 11:13AM EDT4.170.020.010.030.00-208,24576.56%
F250117P000043502024-02-07 4:42PM EDT4.350.050.000.000.00-227,68150.00%
F250117P000048202024-07-10 1:54PM EDT4.820.020.010.040.00-202,98770.31%
F250117P000050002024-02-14 4:30PM EDT5.000.060.000.000.00-43,08625.00%
F250117P000071702024-07-11 12:55PM EDT7.170.020.020.060.00-1046,72053.13%
F250117P000073502024-02-13 4:19PM EDT7.350.190.000.000.00-547,19925.00%
F250117P000080002023-02-09 2:55PM EDT8.000.570.000.000.00-1719,77925.00%
F250117P000091702024-07-12 12:47PM EDT9.170.090.060.12-0.01-10.00%70106,74741.90%
F250117P000093502024-02-13 12:37PM EDT9.350.410.000.000.00-3686,14012.50%
F250117P000098202024-07-12 3:48PM EDT9.820.110.100.13-0.03-21.43%1,243100,11637.11%
F250117P000100002024-02-14 3:08PM EDT10.000.570.000.000.00-3,58991,36712.50%
F250117P000110002024-07-12 3:44PM EDT11.000.220.200.25-0.07-24.14%1,89516,05733.89%
F250117P000121702024-07-12 3:59PM EDT12.170.460.400.49-0.11-19.30%2,621113,71832.03%
F250117P000123502024-02-14 4:50PM EDT12.351.420.000.000.00-5,04989,9876.25%
F250117P000130002023-02-09 2:04PM EDT13.002.160.000.000.00-323,2363.13%
F250117P000141702024-07-12 3:54PM EDT14.171.241.151.32-0.27-17.88%9,95043,82731.01%
F250117P000143502024-02-14 4:51PM EDT14.352.630.000.000.00-1540,0770.00%
F250117P000148202024-07-12 3:02PM EDT14.821.531.541.67-0.23-13.07%315,41929.98%
F250117P000150002024-02-14 10:53AM EDT15.002.960.000.000.00-116,1200.00%
F250117P000161702024-07-12 10:14AM EDT16.172.742.432.68-0.26-8.67%12,54631.35%
F250117P000163502024-02-14 4:12PM EDT16.354.140.000.000.00-22,6240.00%
F250117P000170002023-02-09 12:51PM EDT17.004.420.000.000.00-204780.00%
F250117P000191702024-07-10 10:37AM EDT19.176.485.155.350.00-12535.06%
F250117P000193502023-11-09 2:46PM EDT19.359.528.258.500.00-112114.94%
F250117P000198202024-07-12 2:25PM EDT19.825.855.056.20-0.59-9.16%1645.80%
F250117P000200002024-02-08 10:35AM EDT20.007.400.000.000.00-1001010.00%
F250117P000211702024-06-20 9:40AM EDT21.179.556.407.650.00-1054.79%
F250117P000213502024-02-14 4:54PM EDT21.358.650.000.000.00-1230.00%
F250117P000220002023-02-02 2:04PM EDT22.007.950.000.000.00-1270.00%
F250117P000241702024-07-12 3:24PM EDT24.1710.159.1010.45-1.90-15.77%2056.74%
F250117P000243502023-11-09 2:46PM EDT24.3514.4913.0013.450.00-10133.01%
F250117P000250002023-02-07 12:28PM EDT25.0012.010.000.000.00-11720.00%
F250117P000261702024-05-15 11:13AM EDT26.1713.8514.4016.250.00-33146.29%
F250117P000263502023-08-08 11:26AM EDT26.3513.5414.3014.450.00-20118.16%
F250117P000270002023-01-24 10:54AM EDT27.0014.200.000.000.00-200.00%
F250117P000291702024-06-20 9:40AM EDT29.1717.6014.7015.400.00-1366.80%
F250117P000293502023-11-21 3:15PM EDT29.3519.1515.3517.900.00-11106.15%
F250117P000300002023-01-31 12:54PM EDT30.0016.750.000.000.00-120.00%