Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00002350 | 2023-03-02 12:45PM EDT | 2.35 | 10.00 | 10.20 | 10.35 | 0.00 | - | - | 10 | 173.44% |
| F230616C00003000 | 2022-08-11 9:51AM EDT | 3.00 | 12.75 | 12.85 | 12.90 | +0.55 | +4.51% | 5 | 23 | 0.00% |
| F230616C00003350 | 2023-03-21 10:05AM EDT | 3.35 | 8.26 | 9.20 | 9.35 | 0.00 | - | - | 7 | 137.50% |
| F230616C00004350 | 2023-03-13 9:59AM EDT | 4.35 | 7.55 | 8.20 | 8.35 | 0.00 | - | - | 25 | 112.50% |
| F230616C00005000 | 2023-03-29 11:16AM EDT | 5.00 | 6.90 | 7.55 | 7.70 | 0.00 | - | 2 | 9 | 98.44% |
| F230616C00005350 | 2023-03-29 9:59AM EDT | 5.35 | 6.47 | 7.20 | 7.35 | 0.00 | - | 1 | 15 | 91.41% |
| F230616C00006000 | 2023-03-15 1:27PM EDT | 6.00 | 6.50 | 6.60 | 6.70 | +0.95 | +17.12% | 1 | 37 | 90.23% |
| F230616C00006350 | 2023-03-29 2:02PM EDT | 6.35 | 5.61 | 6.25 | 6.35 | 0.00 | - | 1 | 122 | 83.98% |
| F230616C00007000 | 2023-03-23 9:34AM EDT | 7.00 | 4.75 | 5.60 | 5.70 | 0.00 | - | - | 14 | 73.44% |
| F230616C00007350 | 2023-03-31 3:47PM EDT | 7.35 | 5.20 | 5.25 | 5.35 | +0.70 | +15.56% | 19 | 292 | 67.97% |
| F230616C00008000 | 2023-03-31 2:39PM EDT | 8.00 | 4.48 | 4.60 | 4.70 | +0.47 | +11.72% | 22 | 174 | 58.59% |
| F230616C00008350 | 2023-03-30 9:30AM EDT | 8.35 | 4.02 | 4.25 | 4.40 | 0.00 | - | 1 | 1,963 | 58.98% |
| F230616C00009000 | 2023-03-31 12:36PM EDT | 9.00 | 3.60 | 3.65 | 3.75 | +0.50 | +16.13% | 4 | 182 | 53.52% |
| F230616C00009350 | 2023-03-31 12:26PM EDT | 9.35 | 3.30 | 3.30 | 3.40 | +0.20 | +6.45% | 6 | 4,085 | 54.30% |
| F230616C00010000 | 2023-03-31 2:46PM EDT | 10.00 | 2.63 | 2.74 | 2.81 | +0.07 | +2.73% | 22 | 499 | 50.20% |
| F230616C00010350 | 2023-03-31 1:43PM EDT | 10.35 | 2.35 | 2.44 | 2.51 | +0.13 | +5.86% | 34 | 3,331 | 48.63% |
| F230616C00011000 | 2023-03-31 3:44PM EDT | 11.00 | 1.90 | 1.91 | 1.95 | +0.20 | +11.76% | 115 | 2,329 | 43.95% |
| F230616C00011350 | 2023-03-31 3:54PM EDT | 11.35 | 1.65 | 1.63 | 1.71 | +0.18 | +12.24% | 155 | 18,605 | 44.04% |
| F230616C00012000 | 2023-03-31 3:55PM EDT | 12.00 | 1.23 | 1.22 | 1.27 | +0.16 | +14.95% | 441 | 7,761 | 41.99% |
| F230616C00012350 | 2023-03-31 3:59PM EDT | 12.35 | 1.03 | 1.01 | 1.05 | +0.17 | +19.77% | 345 | 38,183 | 40.53% |
| F230616C00013000 | 2023-03-31 3:58PM EDT | 13.00 | 0.72 | 0.69 | 0.72 | +0.14 | +24.14% | 1,146 | 6,593 | 38.97% |
| F230616C00013350 | 2023-03-31 3:54PM EDT | 13.35 | 0.55 | 0.55 | 0.58 | +0.08 | +17.02% | 867 | 42,582 | 38.38% |
| F230616C00014000 | 2023-03-31 3:59PM EDT | 14.00 | 0.36 | 0.34 | 0.36 | +0.05 | +16.13% | 992 | 23,662 | 36.82% |
| F230616C00014350 | 2023-03-31 3:54PM EDT | 14.35 | 0.27 | 0.26 | 0.28 | +0.03 | +12.50% | 1,512 | 57,945 | 36.62% |
| F230616C00015000 | 2023-03-31 3:54PM EDT | 15.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 312 | 13,778 | 36.23% |
| F230616C00015350 | 2023-03-31 1:08PM EDT | 15.35 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 106 | 23,778 | 36.13% |
| F230616C00016000 | 2023-03-31 3:28PM EDT | 16.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 16 | 699 | 36.52% |
| F230616C00016350 | 2023-03-31 3:57PM EDT | 16.35 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 110 | 76,186 | 36.52% |
| F230616C00017000 | 2023-03-31 11:39AM EDT | 17.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 31 | 221 | 39.06% |
| F230616C00017350 | 2023-03-31 11:12AM EDT | 17.35 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 3 | 14,664 | 39.45% |
| F230616C00018000 | 2023-03-30 10:18AM EDT | 18.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 257 | 41.02% |
| F230616C00018350 | 2023-03-31 11:45AM EDT | 18.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 13,562 | 42.58% |
| F230616C00019000 | 2023-03-16 1:55PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 145 | 45.70% |
| F230616C00019350 | 2023-03-31 2:52PM EDT | 19.35 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 16 | 32,503 | 44.53% |
| F230616C00020000 | 2023-03-21 1:45PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 328 | 238 | 50.39% |
| F230616C00020350 | 2023-03-30 3:12PM EDT | 20.35 | 0.01 | 0.01 | 0.02 | 0.00 | - | 130 | 2,418 | 48.83% |
| F230616C00021350 | 2023-03-31 3:31PM EDT | 21.35 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 13,351 | 50.78% |
| F230616C00022000 | 2022-08-11 2:09PM EDT | 22.00 | 0.76 | 0.75 | 0.77 | +0.03 | +4.11% | 244 | 7,177 | 122.46% |
| F230616C00022350 | 2023-03-28 3:02PM EDT | 22.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,587 | 51.56% |
| F230616C00023350 | 2023-03-06 1:47PM EDT | 23.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 2,113 | 54.69% |
| F230616C00024350 | 2023-03-31 3:51PM EDT | 24.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 12,120 | 57.81% |
| F230616C00025000 | 2022-08-11 11:54AM EDT | 25.00 | 0.39 | 0.42 | 0.44 | +0.02 | +5.41% | 195 | 10,207 | 116.60% |
| F230616C00025350 | 2023-03-07 4:15PM EDT | 25.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1,862 | 60.94% |
| F230616C00026350 | 2023-03-31 3:58PM EDT | 26.35 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 19 | 2,830 | 64.06% |
| F230616C00027000 | 2022-08-11 1:45PM EDT | 27.00 | 0.30 | 0.29 | 0.31 | +0.05 | +20.00% | 16 | 1,391 | 114.26% |
| F230616C00029350 | 2023-03-31 2:32PM EDT | 29.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | 27 | 4,102 | 71.88% |
| F230616C00030000 | 2022-08-11 1:07PM EDT | 30.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 12 | 1,991 | 112.11% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00003000 | 2022-08-11 1:27PM EDT | 3.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 170 | 1,385 | 148.44% |
| F230616P00003350 | 2023-02-24 10:41AM EDT | 3.35 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 538 | 121.88% |
| F230616P00004350 | 2023-03-27 12:51PM EDT | 4.35 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3,298 | 103.13% |
| F230616P00005000 | 2023-03-29 12:00PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 910 | 87.50% |
| F230616P00005350 | 2023-03-29 9:30AM EDT | 5.35 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,489 | 89.06% |
| F230616P00006000 | 2023-03-31 11:37AM EDT | 6.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 9 | 16 | 78.13% |
| F230616P00006350 | 2023-03-29 9:30AM EDT | 6.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,849 | 75.00% |
| F230616P00007000 | 2023-03-29 2:45PM EDT | 7.00 | 0.05 | 0.02 | 0.04 | 0.00 | - | 2 | 110 | 67.19% |
| F230616P00007350 | 2023-03-29 2:39PM EDT | 7.35 | 0.05 | 0.04 | 0.05 | 0.00 | - | 5 | 10,762 | 66.80% |
| F230616P00008000 | 2023-03-31 3:50PM EDT | 8.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 15 | 2,978 | 60.94% |
| F230616P00008350 | 2023-03-31 3:28PM EDT | 8.35 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 5 | 9,176 | 58.20% |
| F230616P00009000 | 2023-03-31 3:47PM EDT | 9.00 | 0.11 | 0.10 | 0.11 | -0.03 | -21.43% | 24 | 5,123 | 54.30% |
| F230616P00009350 | 2023-03-31 3:46PM EDT | 9.35 | 0.13 | 0.11 | 0.14 | -0.03 | -18.75% | 13 | 60,158 | 51.76% |
| F230616P00010000 | 2023-03-31 3:57PM EDT | 10.00 | 0.20 | 0.19 | 0.20 | -0.05 | -20.00% | 14 | 12,144 | 49.41% |
| F230616P00010350 | 2023-03-31 3:00PM EDT | 10.35 | 0.27 | 0.23 | 0.25 | -0.04 | -12.90% | 49 | 21,591 | 47.85% |
| F230616P00011000 | 2023-03-31 3:50PM EDT | 11.00 | 0.38 | 0.35 | 0.38 | -0.08 | -17.39% | 218 | 19,223 | 45.70% |
| F230616P00011350 | 2023-03-31 3:54PM EDT | 11.35 | 0.45 | 0.44 | 0.47 | -0.13 | -22.41% | 1,088 | 70,966 | 44.63% |
| F230616P00012000 | 2023-03-31 3:54PM EDT | 12.00 | 0.66 | 0.65 | 0.68 | -0.16 | -19.51% | 120 | 18,386 | 42.48% |
| F230616P00012350 | 2023-03-31 3:54PM EDT | 12.35 | 0.80 | 0.80 | 0.82 | -0.17 | -17.53% | 105 | 38,981 | 41.41% |
| F230616P00013000 | 2023-03-31 12:27PM EDT | 13.00 | 1.16 | 1.11 | 1.15 | -0.19 | -14.07% | 68 | 1,182 | 40.23% |
| F230616P00013350 | 2023-03-31 3:01PM EDT | 13.35 | 1.45 | 1.32 | 1.36 | -0.10 | -6.45% | 1,048 | 22,624 | 39.75% |
| F230616P00014000 | 2023-03-31 1:49PM EDT | 14.00 | 1.92 | 1.75 | 1.81 | -0.14 | -6.80% | 3 | 489 | 39.36% |
| F230616P00014350 | 2023-03-31 3:55PM EDT | 14.35 | 2.07 | 2.02 | 2.08 | -0.28 | -11.91% | 12 | 36,706 | 39.36% |
| F230616P00015000 | 2023-03-31 2:51PM EDT | 15.00 | 2.77 | 2.55 | 2.63 | -0.16 | -5.46% | 10 | 41 | 40.23% |
| F230616P00015350 | 2023-03-31 3:30PM EDT | 15.35 | 3.02 | 2.86 | 2.94 | -1.08 | -26.34% | 19 | 3,821 | 40.72% |
| F230616P00016000 | 2023-03-29 3:45PM EDT | 16.00 | 4.05 | 3.45 | 3.55 | 0.00 | - | 2 | 2,216 | 42.97% |
| F230616P00016350 | 2023-03-31 3:56PM EDT | 16.35 | 3.90 | 3.75 | 3.90 | -0.20 | -4.88% | 30 | 2,785 | 45.70% |
| F230616P00017000 | 2023-03-27 12:56PM EDT | 17.00 | 5.55 | 4.40 | 4.50 | 0.00 | - | 50 | 13 | 45.51% |
| F230616P00017350 | 2023-03-31 3:55PM EDT | 17.35 | 4.80 | 4.75 | 4.85 | -0.64 | -11.76% | 2 | 2,389 | 47.66% |
| F230616P00018000 | 2023-03-16 1:02PM EDT | 18.00 | 6.20 | 5.35 | 5.50 | 0.00 | - | - | 18 | 51.56% |
| F230616P00018350 | 2023-03-28 3:08PM EDT | 18.35 | 6.80 | 5.70 | 5.85 | 0.00 | - | 17 | 225 | 53.71% |
| F230616P00019000 | 2023-03-28 10:05AM EDT | 19.00 | 7.45 | 6.35 | 6.50 | 0.00 | - | 14 | 24 | 57.42% |
| F230616P00019350 | 2023-03-31 3:54PM EDT | 19.35 | 6.77 | 6.70 | 6.85 | -0.33 | -4.65% | 101 | 51 | 59.18% |
| F230616P00020000 | 2023-03-31 9:32AM EDT | 20.00 | 7.60 | 7.35 | 7.50 | -0.85 | -10.06% | 4 | 18 | 62.50% |
| F230616P00020350 | 2023-03-31 1:26PM EDT | 20.35 | 7.95 | 7.70 | 7.85 | -0.55 | -6.47% | 1 | 105 | 50.78% |
| F230616P00021350 | 2023-03-31 1:12PM EDT | 21.35 | 8.95 | 8.70 | 8.80 | -0.05 | -0.56% | 6 | 376 | 60.94% |
| F230616P00022000 | 2022-08-08 11:55AM EDT | 22.00 | 6.93 | 6.75 | 6.80 | 0.00 | - | - | 249 | 0.00% |
| F230616P00025000 | 2022-08-04 3:04PM EDT | 25.00 | 10.05 | 9.35 | 9.50 | 0.00 | - | 1 | 65 | 0.00% |
| F230616P00027000 | 2022-08-11 10:54AM EDT | 27.00 | 11.40 | 11.25 | 11.35 | -0.15 | -1.30% | 3 | 39 | 0.00% |
| F230616P00030000 | 2022-08-11 11:13AM EDT | 30.00 | 14.35 | 14.15 | 14.25 | -0.59 | -3.95% | 13 | 171 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
