Italia markets open in 4 hours 47 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.184,56 -89,49 (-0,23%) EUR/USD
1,0723 +0,0005 (+0,04%) Bitcoin EUR
53.507,40 -2.158,11 (-3,88%) CMC Crypto 200
1.255,17 -83,89 (-6,26%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-05-01 10:21AM EDT | 7.50 | 5.05 | 3.10 | 5.50 | -0.40 | -7.34% | 1 | 2 | 415.63% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 3.60 | 4.75 | 0.00 | - | - | 1 | 271.88% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 2.84 | 4.25 | 0.00 | - | 10 | 17 | 213.28% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 2.12 | 3.75 | 0.00 | - | 5 | 10 | 162.11% |
| F240510C00010000 | 2024-04-30 10:27AM EDT | 10.00 | 2.38 | 2.01 | 2.35 | 0.00 | - | 3 | 31 | 118.75% |
| F240510C00010500 | 2024-05-01 2:10PM EDT | 10.50 | 1.72 | 1.69 | 1.95 | -0.01 | -0.58% | 10 | 22 | 90.63% |
| F240510C00011000 | 2024-05-01 10:01AM EDT | 11.00 | 1.28 | 1.09 | 1.25 | +0.04 | +3.23% | 55 | 280 | 53.13% |
| F240510C00011500 | 2024-05-01 3:44PM EDT | 11.50 | 0.81 | 0.72 | 0.77 | +0.06 | +8.00% | 59 | 190 | 40.23% |
| F240510C00012000 | 2024-05-01 3:58PM EDT | 12.00 | 0.33 | 0.31 | 0.33 | 0.00 | - | 1,733 | 1,162 | 28.52% |
| F240510C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.11 | 0.09 | 0.11 | 0.00 | - | 4,235 | 3,651 | 29.69% |
| F240510C00013000 | 2024-05-01 3:55PM EDT | 13.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,497 | 10,472 | 34.38% |
| F240510C00013500 | 2024-05-01 3:21PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 83 | 4,117 | 40.63% |
| F240510C00014000 | 2024-05-01 3:57PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 204 | 2,415 | 51.56% |
| F240510C00014500 | 2024-04-30 3:31PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 771 | 50.00% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 631 | 64.06% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 65.63% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 81.25% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 81.25% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 218.75% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 143.75% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 84.38% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 68.75% |
| F240510P00010000 | 2024-05-01 3:55PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,716 | 56.25% |
| F240510P00010500 | 2024-05-01 2:51PM EDT | 10.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 521 | 804 | 50.00% |
| F240510P00011000 | 2024-05-01 2:51PM EDT | 11.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1,103 | 501 | 46.88% |
| F240510P00011500 | 2024-05-01 3:44PM EDT | 11.50 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 384 | 1,581 | 37.89% |
| F240510P00012000 | 2024-05-01 3:59PM EDT | 12.00 | 0.19 | 0.19 | 0.20 | -0.05 | -20.83% | 1,158 | 6,100 | 38.09% |
| F240510P00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.51 | 0.51 | 0.53 | -0.05 | -8.93% | 484 | 4,380 | 46.48% |
| F240510P00013000 | 2024-05-01 3:15PM EDT | 13.00 | 0.78 | 0.78 | 0.97 | -0.13 | -14.29% | 26 | 1,484 | 58.98% |
| F240510P00013500 | 2024-05-01 12:15PM EDT | 13.50 | 1.28 | 1.33 | 1.46 | -0.11 | -7.91% | 5 | 272 | 61.72% |
| F240510P00014000 | 2024-05-01 9:38AM EDT | 14.00 | 1.87 | 1.51 | 1.96 | +0.32 | +20.65% | 10 | 27 | 89.84% |
| F240510P00014500 | 2024-04-30 1:42PM EDT | 14.50 | 2.45 | 1.64 | 2.85 | 0.00 | - | 3 | 8 | 169.73% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 2.60 | 4.85 | 0.00 | - | 1 | 352 | 239.84% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 2.98 | 4.90 | 0.00 | - | 8 | 24 | 135.16% |
© 2024 Yahoo. Tutti i diritti riservati.