Italia markets open in 3 hours 48 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,98-0,57 (-3,92%)
Alla chiusura: 04:01PM EDT
13,99 +0,01 (+0,07%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14.00
Opzioni d'acquistoper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240726C000140002024-07-19 3:59PM EDT2024-07-260.460.440.48-0.37-44.58%4,5668,58771.88%
F240802C000140002024-07-19 3:58PM EDT2024-08-020.530.500.54-0.23-30.26%5091,77652.34%
F240809C000140002024-07-19 3:42PM EDT2024-08-090.530.500.56-0.34-39.08%11561844.73%
F240816C000140002024-07-19 3:59PM EDT2024-08-160.540.540.56-0.41-43.16%2,72010,48938.28%
F240823C000140002024-07-19 3:47PM EDT2024-08-230.610.500.72-0.31-33.70%8663843.56%
F240830C000140002024-07-19 3:44PM EDT2024-08-300.650.610.65-0.29-30.85%24973835.74%
F240920C000140002024-02-14 4:57PM EDT2024-09-200.640.000.000.00-743,5800.20%
F250321C000140002024-07-19 12:14PM EDT2025-03-211.591.441.56-0.23-12.64%74334.57%
Opzioni di venditaper26 luglio 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240726P000140002024-07-19 3:59PM EDT2024-07-260.470.450.48+0.19+67.86%19,47715,19469.53%
F240802P000140002024-07-19 3:56PM EDT2024-08-020.560.510.57+0.26+86.67%2,6123,70252.34%
F240809P000140002024-07-19 3:56PM EDT2024-08-090.590.400.65+0.23+63.89%37764150.29%
F240816P000140002024-07-19 3:59PM EDT2024-08-160.640.590.64+0.22+52.38%4,60146,44942.29%
F240823P000140002024-07-19 3:09PM EDT2024-08-230.670.560.71+0.24+55.81%15925841.80%
F240830P000140002024-07-19 3:56PM EDT2024-08-300.700.690.75+0.22+45.83%18632840.04%
F240920P000140002024-02-08 3:25PM EDT2024-09-201.980.000.000.00-1671760.00%
F250321P000140002024-07-19 2:12PM EDT2025-03-211.411.391.49+0.19+15.57%14332.62%