Italia Markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,23+0,39 (+3,29%)
Alla chiusura: 04:00PM EDT
12,21 -0,02 (-0,16%)
Dopo ore: 05:23PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:9.82
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719C000098202024-06-24 3:08PM EDT2024-07-192.402.252.68+0.33+15.94%216957.03%
F240920C000098202024-06-24 3:26PM EDT2024-09-202.502.452.55+0.42+20.19%2041,00239.65%
F241220C000098202024-06-24 12:07PM EDT2024-12-202.642.592.69+0.34+14.78%431,53835.35%
F250117C000098202024-06-24 2:18PM EDT2025-01-172.672.642.75+0.30+12.66%318,06235.50%
F250620C000098202024-06-24 10:08AM EDT2025-06-202.852.863.65+0.21+7.95%512,17851.95%
F251219C000098202024-06-24 12:15PM EDT2025-12-193.142.683.30+0.31+10.95%34,48434.86%
F260116C000098202024-06-24 3:43PM EDT2026-01-163.193.103.95+0.29+10.00%254,67647.49%
F261218C000098202024-06-24 11:34AM EDT2026-12-183.503.253.60+0.30+9.37%11,35931.96%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719P000098202024-06-24 10:46AM EDT2024-07-190.010.000.020.00-10380346.09%
F240920P000098202024-06-24 3:13PM EDT2024-09-200.070.050.08-0.03-30.00%8427,90133.79%
F241220P000098202024-06-24 3:50PM EDT2024-12-200.220.210.22-0.08-26.67%44312,52432.32%
F250117P000098202024-06-24 3:18PM EDT2025-01-170.250.250.28-0.08-24.24%43199,79532.91%
F250620P000098202024-06-24 3:06PM EDT2025-06-200.540.510.59-0.10-15.62%10635,33034.47%
F251219P000098202024-06-24 1:36PM EDT2025-12-190.850.760.86-0.15-15.00%3626,75734.23%
F260116P000098202024-06-24 2:15PM EDT2026-01-160.840.810.90-0.15-15.15%1028,91634.23%
F261218P000098202024-06-24 2:18PM EDT2026-12-181.291.241.28-0.14-9.79%1,7887,98033.50%