Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119C00001350 | 2023-03-31 3:27PM EDT | 1.35 | 11.10 | 11.20 | 11.30 | +0.60 | +5.71% | 1 | 97 | 50.00% |
| F240119C00002000 | 2022-08-11 11:02AM EDT | 2.00 | 13.72 | 13.80 | 13.95 | +0.62 | +4.73% | 12 | 103 | 0.00% |
| F240119C00003000 | 2022-08-09 1:08PM EDT | 3.00 | 12.25 | 12.75 | 13.00 | 0.00 | - | 300 | 39 | 0.00% |
| F240119C00003350 | 2023-03-31 10:19AM EDT | 3.35 | 9.15 | 9.20 | 9.30 | +0.16 | +1.78% | 1 | 366 | 78.13% |
| F240119C00004000 | 2022-08-11 11:03AM EDT | 4.00 | 11.75 | 11.80 | 12.00 | +0.60 | +5.38% | 58 | 394 | 363.48% |
| F240119C00004350 | 2023-03-31 3:54PM EDT | 4.35 | 8.25 | 8.20 | 8.30 | +0.28 | +3.51% | 2 | 1,267 | 63.67% |
| F240119C00005000 | 2023-03-30 3:09PM EDT | 5.00 | 7.33 | 7.55 | 7.70 | 0.00 | - | 5 | 39 | 50.00% |
| F240119C00007350 | 2023-03-31 3:27PM EDT | 7.35 | 5.30 | 5.35 | 5.45 | +0.20 | +3.92% | 83 | 3,702 | 47.56% |
| F240119C00008000 | 2022-08-11 1:43PM EDT | 8.00 | 8.20 | 8.10 | 8.30 | +0.75 | +10.07% | 22 | 3,674 | 169.53% |
| F240119C00009350 | 2023-03-31 3:54PM EDT | 9.35 | 3.70 | 3.70 | 3.80 | +0.23 | +6.63% | 21 | 12,329 | 43.95% |
| F240119C00010000 | 2023-03-31 3:56PM EDT | 10.00 | 3.30 | 3.20 | 3.30 | +0.30 | +10.00% | 592 | 1,836 | 42.24% |
| F240119C00011350 | 2023-03-31 3:54PM EDT | 11.35 | 2.40 | 2.36 | 2.41 | +0.20 | +9.09% | 161 | 38,569 | 40.19% |
| F240119C00012000 | 2022-08-11 2:10PM EDT | 12.00 | 5.20 | 5.20 | 5.30 | +0.53 | +11.35% | 267 | 26,310 | 117.53% |
| F240119C00014350 | 2023-03-31 3:55PM EDT | 14.35 | 1.00 | 0.98 | 1.02 | +0.09 | +9.89% | 735 | 102,779 | 36.67% |
| F240119C00015000 | 2023-03-31 3:58PM EDT | 15.00 | 0.81 | 0.79 | 0.82 | +0.07 | +9.46% | 1,585 | 26,298 | 35.99% |
| F240119C00016350 | 2023-03-31 3:55PM EDT | 16.35 | 0.52 | 0.48 | 0.52 | +0.06 | +13.04% | 964 | 66,043 | 35.25% |
| F240119C00017000 | 2022-08-11 2:13PM EDT | 17.00 | 2.81 | 2.78 | 2.82 | +0.39 | +16.12% | 464 | 51,406 | 91.36% |
| F240119C00019350 | 2023-03-31 3:47PM EDT | 19.35 | 0.17 | 0.17 | 0.20 | -0.01 | -5.56% | 599 | 118,416 | 35.35% |
| F240119C00020000 | 2023-03-31 3:55PM EDT | 20.00 | 0.15 | 0.14 | 0.17 | 0.00 | - | 160 | 1,198 | 35.74% |
| F240119C00021350 | 2023-03-31 3:47PM EDT | 21.35 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 1,037 | 30,532 | 35.74% |
| F240119C00022000 | 2022-08-11 2:12PM EDT | 22.00 | 1.46 | 1.45 | 1.46 | +0.23 | +18.70% | 31 | 22,414 | 80.27% |
| F240119C00024350 | 2023-03-31 2:59PM EDT | 24.35 | 0.05 | 0.05 | 0.06 | 0.00 | - | 43 | 54,729 | 37.89% |
| F240119C00025000 | 2022-08-11 2:30PM EDT | 25.00 | 1.00 | 0.98 | 1.02 | +0.19 | +23.46% | 138 | 47,849 | 77.00% |
| F240119C00026350 | 2023-03-31 3:39PM EDT | 26.35 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 7 | 9,506 | 39.06% |
| F240119C00027000 | 2022-08-11 1:46PM EDT | 27.00 | 0.77 | 0.76 | 0.80 | +0.11 | +16.67% | 83 | 8,896 | 75.29% |
| F240119C00029350 | 2023-03-31 3:48PM EDT | 29.35 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 66 | 51,413 | 41.80% |
| F240119C00030000 | 2022-08-11 2:38PM EDT | 30.00 | 0.55 | 0.54 | 0.55 | +0.09 | +19.57% | 107 | 54,844 | 73.54% |
| F240119C00031350 | 2023-03-31 11:14AM EDT | 31.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 30 | 4,218 | 44.53% |
| F240119C00032000 | 2022-08-11 1:56PM EDT | 32.00 | 0.42 | 0.43 | 0.46 | +0.07 | +20.00% | 25 | 3,514 | 73.14% |
| F240119C00034350 | 2023-03-30 1:04PM EDT | 34.35 | 0.03 | 0.02 | 0.03 | 0.00 | - | 21 | 16,031 | 48.05% |
| F240119C00035000 | 2022-08-11 1:08PM EDT | 35.00 | 0.30 | 0.30 | 0.35 | +0.02 | +7.14% | 26 | 13,362 | 72.36% |
| F240119C00036350 | 2023-03-31 12:49PM EDT | 36.35 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 8,709 | 50.39% |
| F240119C00037000 | 2022-08-11 1:33PM EDT | 37.00 | 0.27 | 0.23 | 0.27 | +0.03 | +12.50% | 12 | 6,610 | 71.09% |
| F240119C00039350 | 2023-03-31 3:18PM EDT | 39.35 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 30 | 69,420 | 50.78% |
| F240119C00040000 | 2022-08-11 1:54PM EDT | 40.00 | 0.20 | 0.20 | 0.23 | -0.02 | -9.09% | 106 | 57,129 | 72.66% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240119P00001350 | 2023-03-14 10:35AM EDT | 1.35 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 3,746 | 109.38% |
| F240119P00002000 | 2022-08-10 1:55PM EDT | 2.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 30 | 3,614 | 110.16% |
| F240119P00002350 | 2023-03-31 1:29PM EDT | 2.35 | 0.03 | 0.01 | 0.03 | 0.00 | - | 60 | 2,352 | 85.94% |
| F240119P00003000 | 2022-08-11 12:10PM EDT | 3.00 | 0.08 | 0.05 | 0.10 | -0.02 | -20.00% | 220 | 3,764 | 91.02% |
| F240119P00003350 | 2023-03-31 1:39PM EDT | 3.35 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 13 | 888 | 75.39% |
| F240119P00004000 | 2022-08-05 10:21AM EDT | 4.00 | 0.11 | 0.05 | 0.26 | 0.00 | - | 20 | 702 | 85.74% |
| F240119P00004350 | 2023-03-31 2:13PM EDT | 4.35 | 0.07 | 0.05 | 0.08 | -0.02 | -22.22% | 11 | 3,230 | 66.80% |
| F240119P00005000 | 2023-03-31 11:54AM EDT | 5.00 | 0.10 | 0.08 | 0.10 | -0.01 | -9.09% | 50 | 375 | 62.50% |
| F240119P00007350 | 2023-03-31 3:38PM EDT | 7.35 | 0.25 | 0.23 | 0.26 | -0.05 | -16.67% | 12,629 | 51,186 | 50.49% |
| F240119P00008000 | 2022-08-11 12:27PM EDT | 8.00 | 0.53 | 0.51 | 0.58 | -0.04 | -7.02% | 514 | 23,877 | 58.20% |
| F240119P00009350 | 2023-03-31 3:17PM EDT | 9.35 | 0.58 | 0.55 | 0.58 | -0.06 | -9.38% | 132 | 62,670 | 45.02% |
| F240119P00010000 | 2023-03-31 3:57PM EDT | 10.00 | 0.73 | 0.71 | 0.74 | -0.08 | -9.88% | 1,038 | 14,868 | 43.46% |
| F240119P00011350 | 2023-03-31 3:59PM EDT | 11.35 | 1.13 | 1.13 | 1.17 | -0.15 | -11.72% | 1,031 | 102,974 | 40.48% |
| F240119P00012000 | 2022-08-11 1:18PM EDT | 12.00 | 1.48 | 1.46 | 1.51 | -0.25 | -14.45% | 22 | 76,981 | 40.97% |
| F240119P00014350 | 2023-03-31 3:21PM EDT | 14.35 | 2.78 | 2.63 | 2.72 | -0.12 | -4.14% | 124 | 84,792 | 35.55% |
| F240119P00015000 | 2023-03-30 10:19AM EDT | 15.00 | 3.40 | 3.10 | 3.20 | 0.00 | - | 3 | 239 | 35.55% |
| F240119P00016350 | 2023-03-30 12:46PM EDT | 16.35 | 4.52 | 4.10 | 4.25 | 0.00 | - | 21 | 63,793 | 34.72% |
| F240119P00017000 | 2022-08-11 12:38PM EDT | 17.00 | 3.80 | 3.75 | 3.90 | -0.02 | -0.52% | 94 | 59,599 | 0.00% |
| F240119P00019350 | 2023-03-31 11:55AM EDT | 19.35 | 6.96 | 6.80 | 7.00 | -0.24 | -3.33% | 15 | 28,662 | 37.60% |
| F240119P00020000 | 2023-02-24 1:22PM EDT | 20.00 | 8.10 | 7.40 | 7.70 | 0.00 | - | 1 | 6 | 41.50% |
| F240119P00021350 | 2023-03-21 2:15PM EDT | 21.35 | 9.80 | 8.70 | 8.95 | 0.00 | - | - | 996 | 40.92% |
| F240119P00022000 | 2022-08-09 9:34AM EDT | 22.00 | 7.50 | 7.25 | 7.35 | 0.00 | - | 36 | 2,060 | 0.00% |
| F240119P00024350 | 2023-03-31 11:51AM EDT | 24.35 | 11.85 | 11.65 | 11.95 | -0.55 | -4.44% | 11 | 31 | 47.95% |
| F240119P00025000 | 2022-08-11 11:51AM EDT | 25.00 | 9.90 | 9.75 | 9.85 | -0.02 | -0.20% | 1 | 2,029 | 0.00% |
| F240119P00027000 | 2022-07-21 11:18AM EDT | 27.00 | 14.33 | 11.40 | 11.65 | 0.00 | - | 2 | 43 | 0.00% |
| F240119P00029350 | 2023-03-16 1:05PM EDT | 29.35 | 17.50 | 16.65 | 17.00 | 0.00 | - | - | 0 | 60.06% |
| F240119P00030000 | 2022-08-11 9:30AM EDT | 30.00 | 14.32 | 14.25 | 14.40 | -0.18 | -1.24% | 1 | 547 | 0.00% |
| F240119P00034350 | 2023-03-13 9:30AM EDT | 34.35 | 22.50 | 21.60 | 21.90 | 0.00 | - | - | 0 | 61.52% |
| F240119P00035000 | 2022-08-09 1:08PM EDT | 35.00 | 19.95 | 19.00 | 19.45 | 0.00 | - | 10 | 0 | 0.00% |
| F240119P00037000 | 2022-08-11 12:00PM EDT | 37.00 | 21.20 | 21.05 | 21.35 | -0.57 | -2.62% | 2 | 0 | 0.00% |
| F240119P00039350 | 2023-03-16 11:33AM EDT | 39.35 | 27.60 | 26.60 | 27.00 | 0.00 | - | - | 12 | 57.42% |
| F240119P00040000 | 2022-08-08 11:47AM EDT | 40.00 | 24.45 | 23.95 | 24.40 | 0.00 | - | 9 | 22 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
