Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915C00003000 | 2022-08-10 9:46AM EDT | 3.00 | 12.45 | 12.85 | 12.90 | +2.85 | +29.69% | 2 | 3 | 0.00% |
| F230915C00004350 | 2023-03-17 12:51PM EDT | 4.35 | 6.87 | 8.20 | 8.35 | 0.00 | - | - | 37 | 75.00% |
| F230915C00005000 | 2023-03-24 9:42AM EDT | 5.00 | 6.25 | 7.60 | 7.70 | 0.00 | - | 34 | 50 | 74.22% |
| F230915C00005350 | 2023-03-23 2:41PM EDT | 5.35 | 6.05 | 7.25 | 7.35 | 0.00 | - | - | 14 | 69.14% |
| F230915C00006000 | 2023-03-27 1:55PM EDT | 6.00 | 5.60 | 6.60 | 6.75 | 0.00 | - | - | 6 | 65.63% |
| F230915C00006350 | 2023-03-17 10:54AM EDT | 6.35 | 5.04 | 6.25 | 6.40 | 0.00 | - | - | 22 | 61.33% |
| F230915C00007000 | 2023-03-30 1:26PM EDT | 7.00 | 5.35 | 5.60 | 5.75 | 0.00 | - | 12 | 8 | 53.52% |
| F230915C00007350 | 2023-03-31 3:27PM EDT | 7.35 | 5.20 | 5.30 | 5.40 | +0.80 | +18.18% | 2 | 798 | 53.13% |
| F230915C00008000 | 2023-03-30 10:19AM EDT | 8.00 | 4.40 | 4.65 | 4.80 | 0.00 | - | 5 | 103 | 55.08% |
| F230915C00008350 | 2023-03-30 10:04AM EDT | 8.35 | 4.10 | 4.35 | 4.45 | 0.00 | - | 1 | 384 | 50.98% |
| F230915C00009000 | 2023-03-30 9:44AM EDT | 9.00 | 3.61 | 3.75 | 3.90 | 0.00 | - | 2 | 100 | 50.00% |
| F230915C00009350 | 2023-03-31 3:43PM EDT | 9.35 | 3.35 | 3.50 | 3.60 | +0.10 | +3.08% | 20 | 1,381 | 48.54% |
| F230915C00010000 | 2023-03-31 1:06PM EDT | 10.00 | 2.90 | 2.97 | 3.05 | +0.14 | +5.07% | 21 | 639 | 45.51% |
| F230915C00010350 | 2023-03-31 9:32AM EDT | 10.35 | 2.59 | 2.70 | 2.80 | +0.09 | +3.60% | 70 | 5,001 | 45.41% |
| F230915C00011000 | 2023-03-31 2:07PM EDT | 11.00 | 2.13 | 2.23 | 2.30 | +0.09 | +4.41% | 5 | 1,643 | 42.68% |
| F230915C00011350 | 2023-03-31 3:54PM EDT | 11.35 | 2.01 | 1.99 | 2.05 | +0.18 | +9.84% | 30 | 6,475 | 41.41% |
| F230915C00012000 | 2023-03-31 3:51PM EDT | 12.00 | 1.60 | 1.61 | 1.67 | +0.15 | +10.34% | 55 | 1,761 | 40.77% |
| F230915C00012350 | 2023-03-31 3:54PM EDT | 12.35 | 1.42 | 1.40 | 1.47 | +0.13 | +10.08% | 153 | 17,862 | 39.94% |
| F230915C00013000 | 2023-03-31 3:54PM EDT | 13.00 | 1.10 | 1.08 | 1.13 | +0.13 | +13.40% | 74 | 17,843 | 38.33% |
| F230915C00013350 | 2023-03-31 2:57PM EDT | 13.35 | 0.87 | 0.95 | 0.99 | +0.04 | +4.82% | 134 | 24,071 | 38.14% |
| F230915C00014000 | 2023-03-31 3:59PM EDT | 14.00 | 0.72 | 0.71 | 0.75 | +0.11 | +18.03% | 103 | 6,161 | 37.31% |
| F230915C00014350 | 2023-03-31 3:56PM EDT | 14.35 | 0.61 | 0.59 | 0.62 | +0.08 | +15.09% | 133 | 26,343 | 36.28% |
| F230915C00015000 | 2023-03-31 3:47PM EDT | 15.00 | 0.42 | 0.44 | 0.45 | +0.03 | +7.69% | 1,104 | 5,299 | 35.55% |
| F230915C00015350 | 2023-03-31 10:33AM EDT | 15.35 | 0.36 | 0.37 | 0.40 | +0.04 | +12.50% | 34 | 4,696 | 36.08% |
| F230915C00016000 | 2023-03-31 2:34PM EDT | 16.00 | 0.24 | 0.26 | 0.29 | 0.00 | - | 81 | 1,098 | 35.65% |
| F230915C00016350 | 2023-03-31 3:54PM EDT | 16.35 | 0.22 | 0.22 | 0.26 | +0.02 | +10.00% | 49 | 9,830 | 36.33% |
| F230915C00017000 | 2023-03-31 2:41PM EDT | 17.00 | 0.15 | 0.16 | 0.17 | 0.00 | - | 13 | 9,137 | 35.06% |
| F230915C00017350 | 2023-03-31 12:16PM EDT | 17.35 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 10 | 3,299 | 36.13% |
| F230915C00018000 | 2023-03-30 1:36PM EDT | 18.00 | 0.09 | 0.10 | 0.11 | 0.00 | - | 30 | 324 | 35.55% |
| F230915C00018350 | 2023-03-31 11:03AM EDT | 18.35 | 0.08 | 0.08 | 0.09 | 0.00 | - | 1 | 692 | 35.35% |
| F230915C00019000 | 2023-03-31 10:18AM EDT | 19.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 8 | 241 | 36.91% |
| F230915C00019350 | 2023-03-31 10:18AM EDT | 19.35 | 0.05 | 0.05 | 0.06 | 0.00 | - | 3 | 5,822 | 36.13% |
| F230915C00020000 | 2023-03-31 3:54PM EDT | 20.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 9 | 485 | 36.91% |
| F230915C00020350 | 2023-03-30 3:55PM EDT | 20.35 | 0.05 | 0.04 | 0.05 | 0.00 | - | 1 | 610 | 38.09% |
| F230915C00021350 | 2023-03-29 9:59AM EDT | 21.35 | 0.02 | 0.03 | 0.04 | 0.00 | - | 16 | 8,865 | 39.45% |
| F230915C00022000 | 2022-08-11 1:00PM EDT | 22.00 | 1.05 | 1.06 | 1.10 | +0.12 | +12.90% | 67 | 945 | 94.14% |
| F230915C00022350 | 2023-03-23 1:57PM EDT | 22.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 211 | 40.63% |
| F230915C00023350 | 2023-03-16 10:42AM EDT | 23.35 | 0.02 | 0.01 | 0.03 | 0.00 | - | - | 178 | 42.97% |
| F230915C00024350 | 2023-03-31 2:12PM EDT | 24.35 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 51 | 3,558 | 45.31% |
| F230915C00025000 | 2022-08-11 1:43PM EDT | 25.00 | 0.67 | 0.66 | 0.69 | +0.12 | +21.82% | 16 | 807 | 89.65% |
| F230915C00026350 | 2023-03-29 11:41AM EDT | 26.35 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 2,377 | 49.61% |
| F230915C00027000 | 2022-08-11 11:05AM EDT | 27.00 | 0.45 | 0.48 | 0.51 | +0.03 | +7.14% | 1 | 248 | 87.50% |
| F230915C00029350 | 2023-03-29 3:53PM EDT | 29.35 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 4,520 | 50.78% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230915P00002350 | 2023-03-28 9:32AM EDT | 2.35 | 0.09 | 0.00 | 0.02 | 0.00 | - | 1 | 1,219 | 103.13% |
| F230915P00003000 | 2022-08-11 12:52PM EDT | 3.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 50 | 1,117 | 107.81% |
| F230915P00003350 | 2023-03-28 1:16PM EDT | 3.35 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 2,160 | 90.63% |
| F230915P00004350 | 2023-03-31 3:13PM EDT | 4.35 | 0.04 | 0.02 | 0.04 | 0.00 | - | 2 | 874 | 77.34% |
| F230915P00005000 | 2023-03-27 10:37AM EDT | 5.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | - | 253 | 71.48% |
| F230915P00005350 | 2023-03-15 3:04PM EDT | 5.35 | 0.08 | 0.04 | 0.05 | 0.00 | - | - | 263 | 67.97% |
| F230915P00006000 | 2023-03-31 12:36PM EDT | 6.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 2 | 246 | 64.06% |
| F230915P00006350 | 2023-03-31 12:37PM EDT | 6.35 | 0.09 | 0.07 | 0.10 | -0.03 | -25.00% | 3 | 1,644 | 62.89% |
| F230915P00007000 | 2023-03-31 12:10PM EDT | 7.00 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 30 | 473 | 57.81% |
| F230915P00007350 | 2023-03-30 12:33PM EDT | 7.35 | 0.15 | 0.11 | 0.13 | 0.00 | - | 3 | 10,674 | 55.47% |
| F230915P00008000 | 2023-03-31 3:13PM EDT | 8.00 | 0.18 | 0.16 | 0.18 | -0.04 | -18.18% | 4 | 965 | 52.73% |
| F230915P00008350 | 2023-03-30 10:31AM EDT | 8.35 | 0.23 | 0.19 | 0.21 | 0.00 | - | 1 | 2,999 | 50.98% |
| F230915P00009000 | 2023-03-31 11:56AM EDT | 9.00 | 0.29 | 0.26 | 0.29 | -0.03 | -9.38% | 30 | 528 | 49.41% |
| F230915P00009350 | 2023-03-31 11:35AM EDT | 9.35 | 0.34 | 0.32 | 0.35 | -0.03 | -8.11% | 2 | 23,677 | 48.54% |
| F230915P00010000 | 2023-03-31 3:38PM EDT | 10.00 | 0.46 | 0.43 | 0.45 | -0.13 | -22.03% | 255 | 2,993 | 45.51% |
| F230915P00010350 | 2023-03-31 2:55PM EDT | 10.35 | 0.54 | 0.51 | 0.53 | -0.05 | -8.47% | 1,054 | 21,423 | 44.63% |
| F230915P00011000 | 2023-03-31 11:20AM EDT | 11.00 | 0.74 | 0.68 | 0.71 | -0.08 | -9.76% | 6 | 958 | 43.07% |
| F230915P00011350 | 2023-03-31 3:54PM EDT | 11.35 | 0.80 | 0.80 | 0.82 | -0.13 | -13.98% | 296 | 52,933 | 42.09% |
| F230915P00012000 | 2023-03-31 3:51PM EDT | 12.00 | 1.06 | 1.03 | 1.06 | -0.16 | -13.11% | 318 | 2,618 | 40.48% |
| F230915P00012350 | 2023-03-31 3:51PM EDT | 12.35 | 1.23 | 1.19 | 1.20 | -0.12 | -8.89% | 601 | 12,557 | 39.36% |
| F230915P00013000 | 2023-03-31 3:50PM EDT | 13.00 | 1.55 | 1.50 | 1.56 | -0.17 | -9.88% | 45 | 1,849 | 39.26% |
| F230915P00013350 | 2023-03-31 11:40AM EDT | 13.35 | 1.80 | 1.71 | 1.74 | -0.08 | -4.26% | 50 | 6,553 | 38.18% |
| F230915P00014000 | 2023-03-31 11:13AM EDT | 14.00 | 2.24 | 2.09 | 2.17 | -0.26 | -10.40% | 20 | 158 | 37.94% |
| F230915P00014350 | 2023-03-31 3:55PM EDT | 14.35 | 2.36 | 2.33 | 2.40 | -0.24 | -9.23% | 12 | 7,009 | 37.26% |
| F230915P00015000 | 2023-03-31 12:35PM EDT | 15.00 | 2.90 | 2.82 | 2.89 | -0.15 | -4.92% | 10 | 1,568 | 36.91% |
| F230915P00015350 | 2023-03-17 10:34AM EDT | 15.35 | 4.25 | 3.05 | 3.20 | 0.00 | - | - | 856 | 37.94% |
| F230915P00016000 | 2023-03-16 9:40AM EDT | 16.00 | 4.55 | 3.60 | 3.75 | 0.00 | - | - | 5 | 38.18% |
| F230915P00016350 | 2023-03-31 9:55AM EDT | 16.35 | 4.15 | 3.90 | 4.05 | -0.45 | -9.78% | 1 | 2,387 | 38.09% |
| F230915P00017000 | 2023-03-09 12:08PM EDT | 17.00 | 4.30 | 4.50 | 4.60 | 0.00 | - | 2 | 3 | 36.72% |
| F230915P00017350 | 2023-03-08 11:21AM EDT | 17.35 | 4.70 | 4.80 | 4.95 | 0.00 | - | - | 36 | 38.38% |
| F230915P00018000 | 2023-03-30 2:04PM EDT | 18.00 | 5.81 | 5.40 | 5.55 | 0.00 | - | 9 | 19 | 38.38% |
| F230915P00018350 | 2023-03-22 11:59AM EDT | 18.35 | 6.55 | 5.75 | 5.90 | 0.00 | - | - | 123 | 39.84% |
| F230915P00019000 | 2023-03-27 1:22PM EDT | 19.00 | 7.50 | 6.40 | 6.50 | 0.00 | - | - | 6 | 38.67% |
| F230915P00019350 | 2023-03-31 3:17PM EDT | 19.35 | 6.90 | 6.75 | 6.85 | -0.25 | -3.50% | 1 | 584 | 40.04% |
| F230915P00020000 | 2023-03-27 1:21PM EDT | 20.00 | 8.50 | 7.35 | 7.50 | 0.00 | - | 31 | 21 | 42.19% |
| F230915P00020350 | 2023-03-31 11:01AM EDT | 20.35 | 7.95 | 7.70 | 7.85 | -0.85 | -9.66% | 2 | 33 | 43.46% |
| F230915P00021350 | 2023-03-31 9:47AM EDT | 21.35 | 8.95 | 8.70 | 8.85 | -0.60 | -6.28% | 8 | 226 | 46.68% |
| F230915P00022000 | 2022-08-03 9:35AM EDT | 22.00 | 7.14 | 6.95 | 7.10 | 0.00 | - | 1 | 204 | 0.00% |
| F230915P00023350 | 2023-03-31 10:46AM EDT | 23.35 | 10.95 | 10.70 | 10.80 | +0.60 | +5.80% | 5 | - | 46.48% |
| F230915P00025000 | 2022-08-04 3:04PM EDT | 25.00 | 10.16 | 9.45 | 9.65 | 0.00 | - | 1 | 9 | 0.00% |
| F230915P00027000 | 2022-08-02 12:04PM EDT | 27.00 | 11.95 | 11.35 | 11.45 | 0.00 | - | 1 | 15 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
