Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,71-0,23 (-1,93%)
Alla chiusura: 04:00PM EDT
11,70 -0,01 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621C000110002024-06-14 2:48PM EDT2024-06-210.710.730.95-0.32-31.07%12136866.41%
F240628C000110002024-06-14 3:28PM EDT2024-06-280.770.740.95-0.23-23.00%8414460.94%
F240705C000110002024-06-14 3:48PM EDT2024-07-050.900.801.04-0.16-15.09%557658.59%
F240712C000110002024-06-14 1:15PM EDT2024-07-120.870.761.08-0.22-20.18%493854.10%
F240719C000110002024-02-14 4:50PM EDT2024-07-191.740.000.000.00-7440.00%
F240726C000110002024-06-13 2:37PM EDT2024-07-261.190.471.160.00-66366649.61%
F240816C000110002024-06-14 3:12PM EDT2024-08-161.020.981.23-0.21-17.07%3281,26844.34%
F240920C000110002024-02-14 3:39PM EDT2024-09-202.100.000.000.00-207280.00%
F250117C000110002024-06-14 2:13PM EDT2025-01-171.501.501.54-0.22-12.79%8501,12933.11%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621P000110002024-06-14 3:33PM EDT2024-06-210.020.020.03+0.01+100.00%3747,01839.84%
F240628P000110002024-06-14 3:29PM EDT2024-06-280.050.020.06+0.03+150.00%9839933.20%
F240705P000110002024-06-14 2:04PM EDT2024-07-050.070.060.08+0.02+40.00%16037329.69%
F240712P000110002024-06-14 3:34PM EDT2024-07-120.100.090.11+0.03+42.86%16118929.10%
F240719P000110002024-02-13 3:08PM EDT2024-07-190.400.000.000.00-162896.25%
F240726P000110002024-06-14 3:39PM EDT2024-07-260.240.210.26+0.05+26.32%8715435.74%
F240802P000110002024-06-13 3:54PM EDT2024-08-020.260.000.34+0.05+23.81%21338.57%
F240816P000110002024-06-14 3:52PM EDT2024-08-160.320.310.32+0.06+23.08%3854,66232.72%
F240920P000110002024-02-14 4:50PM EDT2024-09-200.590.000.000.00-4,77910,0933.13%
F250117P000110002024-06-14 2:56PM EDT2025-01-170.790.730.77+0.12+17.91%2414,82431.35%