Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
62.686,07 +1.095,45 (+1,78%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:11.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00011000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.32 | 0.30 | 0.32 | -0.10 | -23.81% | 6,492 | 2,511 | 34.38% |
| F240809C00011000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.36 | 0.33 | 0.36 | -0.06 | -14.29% | 1,589 | 1,735 | 29.30% |
| F240816C00011000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.40 | 0.39 | 0.41 | -0.08 | -16.67% | 1,787 | 4,458 | 28.71% |
| F240823C00011000 | 2024-07-26 3:55PM EDT | 2024-08-23 | 0.44 | 0.41 | 0.45 | -0.06 | -12.00% | 178 | 732 | 28.32% |
| F240830C00011000 | 2024-07-26 3:58PM EDT | 2024-08-30 | 0.49 | 0.46 | 0.49 | -0.04 | -7.55% | 599 | - | 28.32% |
| F240906C00011000 | 2024-07-26 3:11PM EDT | 2024-09-06 | 0.55 | 0.50 | 0.58 | -0.06 | -9.84% | 62 | - | 31.93% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-07-26 3:55PM EDT | 2025-01-17 | 1.10 | 1.07 | 1.10 | 0.00 | - | 1,096 | 2,578 | 32.76% |
| F250321C00011000 | 2024-07-26 3:56PM EDT | 2025-03-21 | 1.28 | 1.24 | 1.51 | -0.26 | -16.88% | 372 | 327 | 39.70% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00011000 | 2024-07-26 3:59PM EDT | 2024-08-02 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 8,454 | 9,592 | 30.86% |
| F240809P00011000 | 2024-07-26 3:59PM EDT | 2024-08-09 | 0.22 | 0.23 | 0.24 | -0.08 | -26.67% | 1,349 | 1,381 | 37.70% |
| F240816P00011000 | 2024-07-26 3:59PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.30 | -0.07 | -19.44% | 4,021 | 16,867 | 36.52% |
| F240823P00011000 | 2024-07-26 3:53PM EDT | 2024-08-23 | 0.32 | 0.32 | 0.36 | -0.05 | -13.51% | 429 | 481 | 36.62% |
| F240830P00011000 | 2024-07-26 3:57PM EDT | 2024-08-30 | 0.36 | 0.35 | 0.37 | -0.07 | -16.28% | 302 | 910 | 33.50% |
| F240906P00011000 | 2024-07-26 3:42PM EDT | 2024-09-06 | 0.39 | 0.39 | 0.44 | -0.06 | -13.33% | 213 | - | 35.35% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 1.56% |
| F250117P00011000 | 2024-07-26 3:59PM EDT | 2025-01-17 | 0.89 | 0.86 | 0.92 | -0.06 | -6.32% | 6,615 | 15,881 | 33.11% |
| F250321P00011000 | 2024-07-26 11:16AM EDT | 2025-03-21 | 1.10 | 1.07 | 1.16 | -0.02 | -1.79% | 48 | 253 | 35.16% |
© 2024 Yahoo. Tutti i diritti riservati.