Italia markets close in 3 hours 16 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
14,53 -0,02 (-0,14%)
Preborsa: 08:14AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F261218C000028202024-07-17 2:09PM EDT2.8211.800.000.000.00-45110.00%
F261218C000030002024-02-14 2:55PM EDT3.009.250.000.000.00-15170.00%
F261218C000048202024-07-12 2:12PM EDT4.829.400.000.000.00-111,3820.00%
F261218C000050002024-02-09 1:30PM EDT5.007.650.000.000.00-23460.00%
F261218C000078202024-07-18 3:11PM EDT7.826.900.000.000.00-23710.00%
F261218C000080002024-02-14 12:49PM EDT8.005.000.000.000.00-41130.00%
F261218C000098202024-07-18 12:17PM EDT9.825.510.000.000.00-11,1470.00%
F261218C000100002024-02-14 1:25PM EDT10.003.900.000.000.00-15380.00%
F261218C000118202024-07-18 3:43PM EDT11.824.160.000.000.00-203,8350.00%
F261218C000120002024-02-14 1:59PM EDT12.002.850.000.000.00-28470.00%
F261218C000148202024-07-18 3:14PM EDT14.822.690.000.000.00-203,5840.39%
F261218C000150002024-02-14 4:54PM EDT15.001.660.000.000.00-1231,5360.78%
F261218C000168202024-07-18 3:57PM EDT16.822.050.000.000.00-454,4703.13%
F261218C000170002024-02-14 11:20AM EDT17.001.240.000.000.00-1,4721,9043.13%
F261218C000198202024-07-18 3:47PM EDT19.821.350.000.000.00-284,8266.25%
F261218C000200002024-02-14 12:04PM EDT20.000.750.000.000.00-13126.25%
F261218C000218202024-07-18 3:13PM EDT21.820.980.000.000.00-551,0436.25%
F261218C000220002024-02-14 4:45PM EDT22.000.550.000.000.00-282336.25%
F261218C000248202024-07-18 2:58PM EDT24.820.700.000.000.00-151,4826.25%
F261218C000250002024-02-12 1:53PM EDT25.000.520.000.000.00-1316.25%
Opzioni di venditaper18 dicembre 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F261218P000028202024-07-16 9:31AM EDT2.820.100.000.000.00-1154725.00%
F261218P000030002024-02-07 11:22AM EDT3.000.180.000.000.00-11725.00%
F261218P000048202024-07-18 3:09PM EDT4.820.220.000.000.00-1025912.50%
F261218P000050002024-02-13 4:50PM EDT5.000.320.000.000.00-81312.50%
F261218P000078202024-07-18 2:27PM EDT7.820.540.000.000.00-1,21428,49512.50%
F261218P000080002024-02-13 2:44PM EDT8.000.840.000.000.00-11547912.50%
F261218P000098202024-07-18 2:37PM EDT9.820.890.000.000.00-1,01414,5986.25%
F261218P000100002024-02-14 1:33PM EDT10.001.500.000.000.00-101656.25%
F261218P000118202024-07-18 3:34PM EDT11.821.500.000.000.00-3415,7043.13%
F261218P000120002024-02-13 1:44PM EDT12.002.030.000.000.00-156383.13%
F261218P000148202024-07-18 9:37AM EDT14.822.890.000.000.00-51530.00%
F261218P000150002024-02-08 1:06PM EDT15.003.900.000.000.00-5160.00%
F261218P000168202024-07-18 10:00AM EDT16.823.900.000.000.00-7750.00%
F261218P000170002024-02-12 11:24AM EDT17.005.450.000.000.00-1240.00%
F261218P000198202024-07-17 12:06PM EDT19.826.100.000.000.00-30310.00%
F261218P000200002024-02-07 10:35AM EDT20.007.570.000.000.00-150.00%
F261218P000218202024-07-15 3:50PM EDT21.827.850.000.000.00-13420.00%
F261218P000220002024-02-12 4:24PM EDT22.009.150.000.000.00-30460.00%
F261218P000248202024-06-27 10:24AM EDT24.8212.700.000.000.00-110.00%