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
62.673,52 +1.084,12 (+1,76%)
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:9.82
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00009820 | 2024-07-26 3:31PM EDT | 2024-09-20 | 1.47 | 1.43 | 1.49 | -0.05 | -3.29% | 203 | 921 | 33.99% |
| F241220C00009820 | 2024-07-26 3:56PM EDT | 2024-12-20 | 1.69 | 1.68 | 1.75 | -0.06 | -3.43% | 1,079 | 2,228 | 34.08% |
| F250117C00009820 | 2024-07-26 3:36PM EDT | 2025-01-17 | 1.84 | 1.78 | 1.84 | -0.01 | -0.54% | 420 | 17,336 | 34.96% |
| F250620C00009820 | 2024-07-26 1:33PM EDT | 2025-06-20 | 2.08 | 1.95 | 2.23 | -0.19 | -8.37% | 145 | 1,694 | 36.48% |
| F251219C00009820 | 2024-07-26 3:20PM EDT | 2025-12-19 | 2.39 | 2.32 | 2.39 | +0.04 | +1.70% | 145 | 3,346 | 32.76% |
| F260116C00009820 | 2024-07-26 3:47PM EDT | 2026-01-16 | 2.42 | 2.30 | 2.63 | +0.02 | +0.83% | 485 | 4,823 | 36.96% |
| F261218C00009820 | 2024-07-26 3:45PM EDT | 2026-12-18 | 2.72 | 2.65 | 2.92 | 0.00 | - | 400 | 1,750 | 33.79% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00009820 | 2024-07-26 3:34PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.13 | -0.05 | -31.25% | 383 | 28,284 | 34.96% |
| F241220P00009820 | 2024-07-26 3:55PM EDT | 2024-12-20 | 0.39 | 0.38 | 0.40 | -0.03 | -7.14% | 1,651 | 23,684 | 35.06% |
| F250117P00009820 | 2024-07-26 3:59PM EDT | 2025-01-17 | 0.45 | 0.41 | 0.47 | -0.02 | -4.26% | 1,117 | 95,544 | 34.96% |
| F250620P00009820 | 2024-07-26 1:49PM EDT | 2025-06-20 | 0.79 | 0.77 | 0.83 | -0.04 | -4.82% | 169 | 36,837 | 35.69% |
| F251219P00009820 | 2024-07-26 3:46PM EDT | 2025-12-19 | 1.16 | 0.97 | 1.15 | +0.02 | +1.75% | 2,934 | 29,013 | 35.65% |
| F260116P00009820 | 2024-07-26 3:29PM EDT | 2026-01-16 | 1.14 | 1.12 | 1.20 | -0.03 | -2.56% | 25,341 | 30,084 | 35.74% |
| F261218P00009820 | 2024-07-26 3:14PM EDT | 2026-12-18 | 1.61 | 1.59 | 1.66 | -0.01 | -0.62% | 122 | 14,870 | 35.65% |
© 2024 Yahoo. Tutti i diritti riservati.