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
63.773,25 +1.581,65 (+2,54%)
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:8.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00008000 | 2024-07-25 10:31AM EDT | 2024-08-02 | 3.30 | 2.83 | 3.25 | 0.00 | - | 11 | 11 | 160.94% |
| F240809C00008000 | 2024-07-25 10:07AM EDT | 2024-08-09 | 3.45 | 2.84 | 3.25 | 0.00 | - | - | - | 113.28% |
| F240816C00008000 | 2024-07-26 10:07AM EDT | 2024-08-16 | 3.25 | 3.15 | 3.25 | -0.25 | -7.14% | 2 | 18 | 67.19% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250321C00008000 | 2024-07-26 2:02PM EDT | 2025-03-21 | 3.35 | 3.30 | 4.35 | -0.05 | -1.47% | 163 | 9 | 59.28% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00008000 | 2024-07-26 1:58PM EDT | 2024-08-02 | 0.01 | - | - | 0.00 | - | 3 | - | 0.00% |
| F240809P00008000 | 2024-07-25 3:56PM EDT | 2024-08-09 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 75.00% |
| F240816P00008000 | 2024-07-25 3:53PM EDT | 2024-08-16 | 0.01 | 0.00 | 0.02 | 0.00 | - | 151 | 117 | 67.19% |
| F240823P00008000 | 2024-07-25 1:12PM EDT | 2024-08-23 | 0.04 | - | 0.02 | 0.00 | - | - | - | 64.84% |
| F240830P00008000 | 2024-07-25 2:11PM EDT | 2024-08-30 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 31 | 60.16% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250321P00008000 | 2024-07-26 3:36PM EDT | 2025-03-21 | 0.20 | 0.04 | 0.32 | -0.02 | -9.09% | 152 | 95 | 44.63% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 2025-12-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 2026-01-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.