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
63.453,25 +1.278,26 (+2,06%)
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:4.82
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00004820 | 2024-07-25 1:02PM EDT | 2024-09-20 | 6.66 | 6.20 | 7.65 | 0.00 | - | 1 | 3 | 225.39% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 6.90 | 8.45 | 0.00 | - | 1 | 0 | 203.13% |
| F250117C00004820 | 2024-07-25 12:14PM EDT | 2025-01-17 | 6.76 | 4.80 | 7.45 | 0.00 | - | 4 | 235 | 169.14% |
| F250620C00004820 | 2024-07-25 10:35AM EDT | 2025-06-20 | 6.57 | 5.20 | 7.60 | 0.00 | - | 1 | 532 | 131.64% |
| F251219C00004820 | 2024-07-26 9:42AM EDT | 2025-12-19 | 6.29 | 5.25 | 7.65 | -0.31 | -4.70% | 2 | 120 | 107.81% |
| F260116C00004820 | 2024-07-25 3:22PM EDT | 2026-01-16 | 6.39 | 6.20 | 7.55 | 0.00 | - | 31 | 866 | 70.22% |
| F261218C00004820 | 2024-07-26 1:41PM EDT | 2026-12-18 | 6.40 | 6.20 | 9.00 | 0.00 | - | 5 | 1,432 | 80.66% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.75 | 0.00 | - | 2 | 546 | 196.88% |
| F241220P00004820 | 2024-07-25 1:48PM EDT | 2024-12-20 | 0.01 | 0.00 | 0.05 | 0.00 | - | 61 | 446 | 65.63% |
| F250117P00004820 | 2024-07-26 10:59AM EDT | 2025-01-17 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 11 | 3,048 | 60.16% |
| F250620P00004820 | 2024-07-26 2:40PM EDT | 2025-06-20 | 0.06 | 0.05 | 0.09 | 0.00 | - | 100 | 4,239 | 52.93% |
| F251219P00004820 | 2024-07-26 2:43PM EDT | 2025-12-19 | 0.16 | 0.10 | 0.14 | -0.07 | -30.43% | 132 | 20,840 | 49.41% |
| F260116P00004820 | 2024-07-26 10:00AM EDT | 2026-01-16 | 0.16 | 0.12 | 0.19 | -0.01 | -5.88% | 244 | 14,133 | 51.95% |
| F261218P00004820 | 2024-07-26 3:35PM EDT | 2026-12-18 | 0.26 | 0.25 | 0.32 | -0.03 | -10.34% | 1,238 | 299 | 47.36% |
© 2024 Yahoo. Tutti i diritti riservati.