Italia markets close in 3 hours 49 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,55+0,07 (+0,48%)
Alla chiusura: 04:00PM EDT
14,54 -0,01 (-0,07%)
Preborsa: 07:34AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F251219C000028202024-07-17 1:41PM EDT2.8211.600.000.000.00-19340.00%
F251219C000030002024-02-14 4:17PM EDT3.009.850.000.000.00-350650.00%
F251219C000048202024-07-16 12:28PM EDT4.829.510.000.000.00-21160.00%
F251219C000050002024-02-12 11:48AM EDT5.007.920.000.000.00-101960.00%
F251219C000078202024-07-18 11:58AM EDT7.826.950.000.000.00-13,2520.00%
F251219C000080002024-02-14 4:57PM EDT8.004.750.000.000.00-43,8140.00%
F251219C000098202024-07-18 3:43PM EDT9.825.140.000.000.00-653,3110.00%
F251219C000100002024-02-14 3:42PM EDT10.003.300.000.000.00-34,1570.00%
F251219C000118202024-07-18 2:59PM EDT11.823.660.000.000.00-132,4990.00%
F251219C000120002024-02-14 3:48PM EDT12.002.310.000.000.00-403,8100.00%
F251219C000148202024-07-18 2:24PM EDT14.822.130.000.000.00-23811,4810.39%
F251219C000150002024-02-14 4:53PM EDT15.001.230.000.000.00-3056,0010.78%
F251219C000168202024-07-18 1:56PM EDT16.821.430.000.000.00-7398,4343.13%
F251219C000170002024-02-14 2:36PM EDT17.000.790.000.000.00-24,1253.13%
F251219C000198202024-07-18 2:54PM EDT19.820.690.000.000.00-624,8726.25%
F251219C000200002024-02-14 4:56PM EDT20.000.420.000.000.00-727,4576.25%
F251219C000218202024-07-18 3:13PM EDT21.820.490.000.000.00-20810,0236.25%
F251219C000220002024-02-14 11:21AM EDT22.000.300.000.000.00-1410,8806.25%
F251219C000248202024-07-18 10:29AM EDT24.820.300.000.000.00-708,44112.50%
F251219C000250002024-02-12 2:25PM EDT25.000.220.000.000.00-179,63912.50%
F251219C000298202024-07-18 12:48PM EDT29.820.130.000.000.00-11311,43312.50%
F251219C000300002024-02-14 11:16AM EDT30.000.100.000.000.00-210,34912.50%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F251219P000028202024-07-15 1:42PM EDT2.820.020.000.000.00-101,05925.00%
F251219P000030002024-02-13 3:55PM EDT3.000.090.000.000.00-2163125.00%
F251219P000048202024-07-12 3:50PM EDT4.820.110.000.000.00-8820,85825.00%
F251219P000050002024-02-14 4:30PM EDT5.000.160.000.000.00-121,78225.00%
F251219P000078202024-07-18 3:54PM EDT7.820.300.000.000.00-53,76412.50%
F251219P000080002024-02-12 10:51AM EDT8.000.530.000.000.00-22,22512.50%
F251219P000098202024-07-18 3:51PM EDT9.820.520.000.000.00-3028,7876.25%
F251219P000100002024-02-13 2:14PM EDT10.001.050.000.000.00-1528,7976.25%
F251219P000118202024-07-18 3:41PM EDT11.820.990.000.000.00-7938,0886.25%
F251219P000120002024-02-13 12:22PM EDT12.001.830.000.000.00-10134,7723.13%
F251219P000148202024-07-18 12:29PM EDT14.822.140.000.000.00-4059,2000.00%
F251219P000150002024-02-13 11:00AM EDT15.003.600.000.000.00-88410.00%
F251219P000168202024-07-18 2:16PM EDT16.823.400.000.000.00-15280.00%
F251219P000170002024-02-07 10:38AM EDT17.005.000.000.000.00-12260.00%
F251219P000198202024-07-18 1:06PM EDT19.825.550.000.000.00-2532,8920.00%
F251219P000200002023-12-12 4:51PM EDT20.008.908.5510.500.00-2282.18%
F251219P000218202024-07-15 9:36AM EDT21.827.660.000.000.00-130.00%
F251219P000220002023-11-09 2:51PM EDT22.0012.1310.1011.400.00-3076.59%
F251219P000248202024-05-16 12:17PM EDT24.8212.3511.7013.350.00-10068.04%
F251219P000250002023-11-21 3:15PM EDT25.0014.7510.8013.650.00-1061.13%
F251219P000298202024-03-28 9:43AM EDT29.8216.6215.9017.550.00-171564.70%
F251219P000300002024-01-16 2:28PM EDT30.0018.550.000.000.00-350.00%