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'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620C000021702024-07-01 10:51AM EDT2.1710.9310.1513.950.00-110131.25%
F250620C000023502024-01-30 4:27PM EDT2.359.450.000.000.00-340.00%
F250620C000030002023-02-09 4:06PM EDT3.0010.500.000.000.00-2580.00%
F250620C000041702024-07-12 1:56PM EDT4.1710.008.2011.00+1.10+12.36%127154.20%
F250620C000043502024-02-14 2:55PM EDT4.357.150.000.000.00-30260.00%
F250620C000048202024-07-11 10:03AM EDT4.828.607.5510.400.00-5531139.65%
F250620C000050002024-02-12 11:49AM EDT5.007.750.000.000.00-65050.00%
F250620C000071702024-07-12 1:52PM EDT7.177.005.658.15+0.84+13.64%8894599.12%
F250620C000073502024-02-13 11:19AM EDT7.355.270.000.000.00-19350.00%
F250620C000080002023-02-09 10:32AM EDT8.006.000.000.000.00-607710.00%
F250620C000091702024-07-12 3:27PM EDT9.175.154.905.85+0.65+14.44%2321,41063.67%
F250620C000093502024-02-12 4:00PM EDT9.354.050.000.000.00-14920,6950.00%
F250620C000098202024-07-12 2:27PM EDT9.824.552.534.75+0.55+13.75%1381,58643.51%
F250620C000100002024-02-14 2:21PM EDT10.003.190.000.000.00-302,3140.00%
F250620C000111702024-07-12 3:41PM EDT11.173.453.153.75+0.52+17.75%9574,20041.60%
F250620C000113502024-02-14 3:22PM EDT11.352.420.000.000.00-193,4900.00%
F250620C000120002023-02-09 4:23PM EDT12.003.410.000.000.00-309010.00%
F250620C000141702024-07-12 3:49PM EDT14.171.641.501.68+0.33+25.19%99425,82132.23%
F250620C000143502024-02-14 4:21PM EDT14.351.160.000.000.00-21113,2910.78%
F250620C000148202024-07-12 3:43PM EDT14.821.361.271.36+0.22+19.30%6748,08031.10%
F250620C000150002024-02-14 4:49PM EDT15.000.990.000.000.00-2145,9211.56%
F250620C000161702024-07-12 3:52PM EDT16.170.880.850.95+0.16+22.22%78111,18431.45%
F250620C000163502024-02-13 11:12AM EDT16.350.760.000.000.00-197,4793.13%
F250620C000170002023-02-09 4:39PM EDT17.001.600.000.000.00-759206.25%
F250620C000191702024-07-12 3:53PM EDT19.170.360.320.41+0.08+28.57%1,5562,81931.89%
F250620C000193502024-02-14 2:30PM EDT19.350.210.000.000.00-71,7366.25%
F250620C000198202024-07-12 3:38PM EDT19.820.300.260.35+0.03+11.11%3903,71332.23%
F250620C000200002024-02-14 10:53AM EDT20.000.300.000.000.00-544,00912.50%
F250620C000211702024-07-12 2:00PM EDT21.170.220.170.24+0.04+22.22%5832,03832.47%
F250620C000213502024-02-12 10:30AM EDT21.350.190.000.000.00-10078812.50%
F250620C000220002023-02-09 4:25PM EDT22.000.710.000.000.00-4987512.50%
F250620C000241702024-07-12 2:46PM EDT24.170.100.080.12+0.02+25.00%19128,50933.79%
F250620C000243502024-02-14 2:31PM EDT24.350.130.000.000.00-5327,60212.50%
F250620C000298202024-07-12 1:49PM EDT29.820.040.030.05+0.01+33.33%2322,84537.50%
F250620C000300002024-02-14 12:03PM EDT30.000.070.000.000.00-691,18212.50%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F250620P000021702024-06-26 12:29PM EDT2.170.020.000.050.00-4008,54489.84%
F250620P000023502024-02-14 10:58AM EDT2.350.030.000.000.00-2206,83650.00%
F250620P000030002023-02-08 10:41AM EDT3.000.100.000.000.00-109250.00%
F250620P000041702024-07-12 2:45PM EDT4.170.020.020.040.00-101,37660.16%
F250620P000043502024-02-14 12:55PM EDT4.350.120.000.000.00-41,24225.00%
F250620P000048202024-07-11 3:45PM EDT4.820.030.030.050.00-64,23656.25%
F250620P000050002024-02-07 4:45PM EDT5.000.100.000.000.00-1,5001,52525.00%
F250620P000071702024-07-12 10:48AM EDT7.170.090.080.10-0.02-18.18%96,76643.75%
F250620P000073502024-02-14 11:32AM EDT7.350.280.000.000.00-13,67212.50%
F250620P000080002023-02-06 3:56PM EDT8.000.720.000.000.00-1152912.50%
F250620P000091702024-07-12 10:01AM EDT9.170.250.170.25-0.04-13.79%2538,42937.89%
F250620P000093502024-02-14 3:34PM EDT9.350.630.000.000.00-421,39012.50%
F250620P000098202024-07-12 11:46AM EDT9.820.320.280.33-0.03-8.57%5136,61836.33%
F250620P000100002024-02-13 2:44PM EDT10.000.840.000.000.00-11517,5926.25%
F250620P000111702024-07-12 3:33PM EDT11.170.520.500.59-0.15-22.39%1,42644,05433.99%
F250620P000113502024-02-14 12:08PM EDT11.351.290.000.000.00-135,0156.25%
F250620P000120002023-02-09 3:06PM EDT12.002.100.000.000.00-324,1163.13%
F250620P000141702024-07-12 3:28PM EDT14.171.611.611.72-0.31-16.15%7914,33530.42%
F250620P000143502024-02-07 2:12PM EDT14.352.890.000.000.00-1,4004,1410.00%
F250620P000148202024-07-12 3:16PM EDT14.821.961.972.11-0.42-17.65%191,15230.40%
F250620P000150002024-02-12 11:22AM EDT15.003.150.000.000.00-361,0770.00%
F250620P000161702024-07-12 10:24AM EDT16.173.002.723.90-0.25-7.69%9072,51246.73%
F250620P000163502024-02-09 10:58AM EDT16.353.150.000.000.00-12,0600.00%
F250620P000170002023-02-09 12:51PM EDT17.004.620.000.000.00-30670.00%
F250620P000191702024-07-12 3:02PM EDT19.175.204.756.65-1.30-20.00%5055.66%
F250620P000193502023-08-14 10:51AM EDT19.357.356.606.700.00-119652.83%
F250620P000198202024-03-18 12:07AM EDT19.829.95--0.00---0.00%
F250620P000200002023-10-27 1:12PM EDT20.009.959.509.650.00-1097.90%
F250620P000211702024-07-10 3:16PM EDT21.178.106.507.400.00-1133.25%
F250620P000213502023-11-24 11:21AM EDT21.3510.848.9510.400.00-1079.44%
F250620P000220002023-02-09 1:45PM EDT22.008.650.000.000.00-240.00%
F250620P000241702024-03-18 12:07AM EDT24.1712.28--0.00---0.00%
F250620P000243502023-12-21 2:03PM EDT24.3512.2812.2014.400.00-11100.02%
F250620P000298202024-02-06 11:06AM EDT29.8218.3516.7017.950.00--084.59%
F250620P000300002024-02-06 11:06AM EDT30.0018.350.000.000.00-550.00%