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
63.428,39 +1.472,09 (+2,38%)
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:18.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00018000 | 2024-07-24 3:22PM EDT | 2024-08-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 137.50% |
| F240809C00018000 | 2024-07-19 9:55AM EDT | 2024-08-09 | 0.07 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 96.88% |
| F240816C00018000 | 2024-07-23 3:21PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,116 | 78.13% |
| F240823C00018000 | 2024-07-26 2:17PM EDT | 2024-08-23 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 36 | 81.25% |
| F240830C00018000 | 2024-07-19 9:35AM EDT | 2024-08-30 | 0.07 | 0.00 | 0.10 | 0.00 | - | 1 | 16 | 84.38% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 25.00% |
| F241220C00018000 | 2024-07-26 2:44PM EDT | 2024-12-20 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 165 | 13,039 | 41.02% |
| F250321C00018000 | 2024-07-25 3:08PM EDT | 2025-03-21 | 0.08 | 0.00 | 0.10 | +0.02 | +33.33% | 9 | 59 | 37.01% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240809P00018000 | 2024-07-26 9:51AM EDT | 2024-08-09 | 6.95 | 5.90 | 7.50 | +0.11 | +1.61% | 1 | 1 | 263.09% |
| F240816P00018000 | 2024-07-25 9:47AM EDT | 2024-08-16 | 6.75 | 5.90 | 7.00 | 0.00 | - | 13 | 179 | 144.53% |
| F240823P00018000 | 2024-07-25 9:34AM EDT | 2024-08-23 | 6.15 | 6.05 | 7.85 | 0.00 | - | 5 | 5 | 116.41% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 2024-09-20 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F241220P00018000 | 2024-07-25 3:07PM EDT | 2024-12-20 | 6.86 | 6.85 | 7.15 | 0.00 | - | 7 | 3,315 | 54.69% |
| F250321P00018000 | 2024-07-25 1:25PM EDT | 2025-03-21 | 6.55 | 6.55 | 7.25 | 0.00 | - | 2 | 836 | 54.59% |
© 2024 Yahoo. Tutti i diritti riservati.