Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
11,71-0,23 (-1,93%)
Alla chiusura: 04:00PM EDT
11,70 -0,01 (-0,09%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:8.00
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621C000080002024-06-06 11:19AM EDT2024-06-214.033.204.750.00-1018262.50%
F240628C000080002024-06-13 10:46AM EDT2024-06-283.933.504.450.00-22185.94%
F240705C000080002024-06-04 9:34AM EDT2024-07-054.103.503.900.00-11136.72%
F240802C000080002024-06-14 1:06PM EDT2024-08-023.803.404.75-0.20-5.00%110110.94%
F240816C000080002024-06-13 2:11PM EDT2024-08-163.943.053.850.00-3272.27%
F240920C000080002024-02-01 4:18PM EDT2024-09-204.150.000.000.00-3700.00%
F241220C000080002024-02-07 10:49AM EDT2024-12-204.550.000.000.00-100.00%
F250117C000080002023-02-09 4:00PM EDT2025-01-175.800.000.000.00-161,5030.00%
F250620C000080002023-02-09 10:32AM EDT2025-06-206.000.000.000.00-607710.00%
F251219C000080002024-02-14 4:57PM EDT2025-12-194.750.000.000.00-43,8140.00%
F260116C000080002024-02-14 10:30AM EDT2026-01-164.950.000.000.00-11,9610.00%
F261218C000080002024-02-14 12:49PM EDT2026-12-185.000.000.000.00-41130.00%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240621P000080002024-05-28 2:22PM EDT2024-06-210.120.000.010.00-11118.75%
F240719P000080002024-02-12 11:20AM EDT2024-07-190.060.000.000.00-11025.00%
F240920P000080002024-02-14 2:49PM EDT2024-09-200.110.000.000.00-111,58825.00%
F241220P000080002024-02-13 3:50PM EDT2024-12-200.220.000.000.00-37,89112.50%
F250117P000080002023-02-09 2:55PM EDT2025-01-170.570.000.000.00-1719,77912.50%
F250620P000080002023-02-06 3:56PM EDT2025-06-200.720.000.000.00-1152912.50%
F251219P000080002024-02-12 10:51AM EDT2025-12-190.530.000.000.00-22,2256.25%
F260116P000080002024-02-12 3:38PM EDT2026-01-160.550.000.000.00-357,9296.25%
F261218P000080002024-02-13 2:44PM EDT2026-12-180.840.000.000.00-1154796.25%