Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,23+0,39 (+3,34%)
In data: 03:41PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14.82
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719C000148202024-06-24 2:33PM EDT2024-07-190.010.010.02-0.01-50.00%739,38039.84%
F240920C000148202024-06-24 3:24PM EDT2024-09-200.080.060.08+0.01+14.29%33816,11228.91%
F241220C000148202024-06-24 3:19PM EDT2024-12-200.250.240.26+0.03+13.64%1,79910,92029.20%
F250117C000148202024-06-24 3:00PM EDT2025-01-170.310.290.31+0.04+14.81%1,16546,09329.05%
F250620C000148202024-06-24 3:25PM EDT2025-06-200.650.600.65+0.07+12.50%778,08530.47%
F251219C000148202024-06-24 1:57PM EDT2025-12-190.910.880.97+0.10+12.35%52010,38030.66%
F260116C000148202024-06-24 12:26PM EDT2026-01-160.970.920.99+0.14+16.87%10819,63530.25%
F261218C000148202024-06-24 3:07PM EDT2026-12-181.461.381.48+0.13+9.77%1132,95430.54%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719P000148202024-06-21 3:10PM EDT2024-07-193.002.412.760.00-15027767.19%
F240920P000148202024-06-20 1:51PM EDT2024-09-203.032.652.730.00-31,84834.18%
F241220P000148202024-06-18 3:43PM EDT2024-12-203.202.762.870.00-8084730.27%
F250117P000148202024-06-13 1:55PM EDT2025-01-173.102.792.900.00-115,48929.30%
F250620P000148202024-06-21 12:02PM EDT2025-06-203.453.055.000.00-11,14967.72%
F251219P000148202024-06-24 1:07PM EDT2025-12-193.403.303.40-0.20-5.56%3921,62927.93%
F260116P000148202024-06-18 12:43PM EDT2026-01-163.603.303.500.00-39,71628.98%
F261218P000148202024-06-17 11:23AM EDT2026-12-184.412.953.900.00-23728.42%