Italia markets open in 3 hours 36 minutes
Dow Jones
36.124,56 -79,88 (-0,22%) Nasdaq
14.229,91 +44,42 (+0,31%) Nikkei 225
33.360,60 +584,78 (+1,78%) EUR/USD
1,0800 -0,0002 (-0,02%) Bitcoin EUR
40.545,53 +1.879,39 (+4,86%) CMC Crypto 200
894,82 +34,28 (+3,98%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240315C00003000 | 2023-11-17 11:52AM EST | 3.00 | 7.25 | 7.55 | 7.70 | 0.00 | - | 1 | 11 | 117.19% |
| F240315C00004000 | 2023-11-10 10:40AM EST | 4.00 | 5.75 | 6.50 | 6.70 | 0.00 | - | 1 | 3 | 50.00% |
| F240315C00005000 | 2023-11-14 3:43PM EST | 5.00 | 5.50 | 5.60 | 5.75 | 0.00 | - | 2 | 2 | 88.67% |
| F240315C00006000 | 2023-11-30 9:31AM EST | 6.00 | 4.73 | 4.60 | 4.75 | 0.00 | - | 3 | 91 | 69.53% |
| F240315C00007000 | 2023-12-04 3:43PM EST | 7.00 | 3.77 | 3.60 | 3.80 | 0.00 | - | 33 | 453 | 57.42% |
| F240315C00008000 | 2023-12-04 12:26PM EST | 8.00 | 2.75 | 2.67 | 2.79 | -0.13 | -4.51% | 1 | 1,282 | 51.37% |
| F240315C00009000 | 2023-12-04 3:29PM EST | 9.00 | 1.91 | 1.78 | 1.90 | +0.01 | +0.53% | 1 | 1,966 | 42.87% |
| F240315C00010000 | 2023-12-05 2:47PM EST | 10.00 | 1.10 | 1.08 | 1.10 | -0.05 | -4.35% | 122 | 10,548 | 35.35% |
| F240315C00011000 | 2023-12-05 3:35PM EST | 11.00 | 0.56 | 0.55 | 0.57 | -0.06 | -9.68% | 480 | 24,600 | 33.30% |
| F240315C00012000 | 2023-12-05 3:58PM EST | 12.00 | 0.27 | 0.26 | 0.27 | -0.03 | -10.00% | 385 | 29,223 | 32.91% |
| F240315C00013000 | 2023-12-05 3:47PM EST | 13.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 541 | 14,010 | 33.79% |
| F240315C00014000 | 2023-12-05 2:55PM EST | 14.00 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 97 | 21,770 | 35.74% |
| F240315C00015000 | 2023-12-05 2:13PM EST | 15.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 83 | 8,667 | 37.50% |
| F240315C00016000 | 2023-12-04 11:46AM EST | 16.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 102 | 4,029 | 41.02% |
| F240315C00017000 | 2023-12-05 12:07PM EST | 17.00 | 0.02 | 0.00 | 0.03 | +0.01 | +100.00% | 1 | 15,618 | 45.70% |
| F240315C00018000 | 2023-12-04 2:42PM EST | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 860 | 46.88% |
| F240315C00019000 | 2023-12-05 10:22AM EST | 19.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,695 | 50.78% |
| F240315C00020000 | 2023-12-05 10:09AM EST | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,763 | 50.00% |
| F240315C00021000 | 2023-12-05 10:24AM EST | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,427 | 50.00% |
| F240315C00022000 | 2023-12-05 11:24AM EST | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 737 | 53.13% |
| F240315C00023000 | 2023-11-29 9:41AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 384 | 54.69% |
| F240315C00025000 | 2023-11-14 2:16PM EST | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 511 | 59.38% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240315P00003000 | 2023-11-27 12:41PM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 82 | 50.00% |
| F240315P00004000 | 2023-11-14 10:36AM EST | 4.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 17 | 75.00% |
| F240315P00005000 | 2023-11-30 9:42AM EST | 5.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 184 | 62.50% |
| F240315P00006000 | 2023-12-04 12:11PM EST | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 996 | 25.00% |
| F240315P00007000 | 2023-12-01 12:05PM EST | 7.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1 | 1,263 | 48.83% |
| F240315P00008000 | 2023-12-05 12:52PM EST | 8.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 3 | 15,374 | 41.02% |
| F240315P00009000 | 2023-12-05 2:24PM EST | 9.00 | 0.20 | 0.18 | 0.21 | 0.00 | - | 327 | 30,106 | 36.91% |
| F240315P00010000 | 2023-12-05 2:49PM EST | 10.00 | 0.45 | 0.44 | 0.45 | +0.02 | +4.65% | 357 | 48,303 | 32.91% |
| F240315P00011000 | 2023-12-05 3:01PM EST | 11.00 | 0.91 | 0.92 | 0.95 | +0.02 | +2.25% | 493 | 20,932 | 32.42% |
| F240315P00012000 | 2023-12-05 10:19AM EST | 12.00 | 1.60 | 1.57 | 1.72 | +0.05 | +3.23% | 17 | 38,589 | 35.55% |
| F240315P00013000 | 2023-11-30 10:48AM EST | 13.00 | 2.66 | 2.34 | 2.61 | 0.00 | - | 5 | 8,315 | 39.55% |
| F240315P00014000 | 2023-11-30 1:20PM EST | 14.00 | 3.75 | 3.35 | 3.60 | 0.00 | - | 1 | 362 | 47.36% |
| F240315P00015000 | 2023-11-16 11:30AM EST | 15.00 | 4.73 | 4.35 | 4.60 | 0.00 | - | 1 | 16 | 54.79% |
| F240315P00016000 | 2023-11-15 2:12PM EST | 16.00 | 5.50 | 5.30 | 5.50 | 0.00 | - | 2 | 1 | 51.76% |
| F240315P00017000 | 2023-09-21 8:47AM EST | 17.00 | 4.89 | 5.40 | 5.60 | 0.00 | - | 1 | 75 | 0.00% |
| F240315P00018000 | 2023-10-05 8:38AM EST | 18.00 | 6.12 | 7.35 | 7.50 | 0.00 | - | 1 | 0 | 62.31% |
| F240315P00019000 | 2023-09-12 12:03PM EST | 19.00 | 6.65 | 7.00 | 7.15 | 0.00 | - | 3 | 3 | 0.00% |
| F240315P00020000 | 2023-10-13 9:31AM EST | 20.00 | 8.15 | 10.05 | 10.20 | 0.00 | - | 1 | 0 | 119.53% |
| F240315P00021000 | 2023-10-13 8:53AM EST | 21.00 | 9.10 | 11.05 | 11.20 | 0.00 | - | 1 | 0 | 124.61% |
| F240315P00023000 | 2023-10-17 9:09AM EST | 23.00 | 11.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240315P00025000 | 2023-11-09 1:42PM EST | 25.00 | 15.15 | 14.15 | 14.45 | 0.00 | - | 1 | 0 | 79.69% |
© 2023 Yahoo. Tutti i diritti riservati.