Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,85 -1,08 (-1,32%) Bitcoin EUR
54.281,64 -2.975,35 (-5,20%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2.82 | 10.46 | 0.00 | 0.00 | 0.00 | - | 6 | 1 | 0.00% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 151.56% |
| F240517C00007000 | 2024-01-30 3:14PM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-04-23 10:21AM EDT | 7.82 | 5.08 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| F240517C00008820 | 2024-04-30 11:00AM EDT | 8.82 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 133 | 0.00% |
| F240517C00009000 | 2024-04-23 2:32PM EDT | 9.00 | 3.97 | 0.00 | 0.00 | 0.00 | - | 17 | 175 | 0.00% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 366 | 0.00% |
| F240517C00009820 | 2024-04-29 12:50PM EDT | 9.82 | 2.73 | 0.00 | 0.00 | 0.00 | - | 17 | 1,219 | 0.00% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 12 | 726 | 0.00% |
| F240517C00010500 | 2024-04-30 9:45AM EDT | 10.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1,197 | 0.00% |
| F240517C00010820 | 2024-04-30 1:18PM EDT | 10.82 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 2,101 | 0.00% |
| F240517C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 4 | 395 | 0.00% |
| F240517C00011500 | 2024-04-30 3:11PM EDT | 11.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 250 | 119 | 0.00% |
| F240517C00011820 | 2024-04-30 2:44PM EDT | 11.82 | 0.52 | 0.00 | 0.00 | 0.00 | - | 333 | 18,078 | 0.00% |
| F240517C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1,375 | 1,116 | 0.00% |
| F240517C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 4,328 | 5,080 | 3.13% |
| F240517C00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2,396 | 47,228 | 6.25% |
| F240517C00013000 | 2024-04-30 3:54PM EDT | 13.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4,288 | 14,368 | 12.50% |
| F240517C00013500 | 2024-04-30 3:35PM EDT | 13.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 198 | 4,741 | 12.50% |
| F240517C00013820 | 2024-04-30 3:54PM EDT | 13.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,237 | 29,269 | 12.50% |
| F240517C00014000 | 2024-04-30 3:38PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 941 | 8,825 | 25.00% |
| F240517C00014500 | 2024-04-30 1:18PM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 349 | 2,271 | 25.00% |
| F240517C00014820 | 2024-04-30 3:55PM EDT | 14.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25,002 | 47,454 | 25.00% |
| F240517C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,525 | 25.00% |
| F240517C00015500 | 2024-04-26 3:02PM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 202 | 241 | 25.00% |
| F240517C00015820 | 2024-04-30 12:53PM EDT | 15.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,969 | 25.00% |
| F240517C00016000 | 2024-04-26 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 25.00% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 50.00% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 22 | 50.00% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 51 | 50.00% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 545 | 50.00% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 890 | 50.00% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-30 10:44AM EDT | 19.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 338 | 50.00% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 50.00% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 2,047 | 50.00% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 410 | 4,695 | 50.00% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 10 | 50.00% |
| F240517P00008500 | 2024-04-30 1:38PM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| F240517P00008820 | 2024-04-30 1:16PM EDT | 8.82 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 1,520 | 50.00% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,166 | 50.00% |
| F240517P00009500 | 2024-04-30 3:09PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 502 | 1,664 | 25.00% |
| F240517P00009820 | 2024-04-30 12:40PM EDT | 9.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 10,638 | 25.00% |
| F240517P00010000 | 2024-04-30 10:14AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 642 | 25.00% |
| F240517P00010500 | 2024-04-30 10:47AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 1,157 | 25.00% |
| F240517P00010820 | 2024-04-30 3:58PM EDT | 10.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,130 | 23,196 | 12.50% |
| F240517P00011000 | 2024-04-30 3:48PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 226 | 1,797 | 12.50% |
| F240517P00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 150 | 10,420 | 6.25% |
| F240517P00011820 | 2024-04-30 3:57PM EDT | 11.82 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2,800 | 21,430 | 3.13% |
| F240517P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1,726 | 14,953 | 1.56% |
| F240517P00012500 | 2024-04-30 3:54PM EDT | 12.50 | 0.58 | 0.00 | 0.00 | 0.00 | - | 414 | 9,258 | 0.00% |
| F240517P00012820 | 2024-04-30 3:59PM EDT | 12.82 | 0.86 | 0.00 | 0.00 | 0.00 | - | 378 | 28,240 | 0.00% |
| F240517P00013000 | 2024-04-30 3:52PM EDT | 13.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 187 | 12,811 | 0.00% |
| F240517P00013500 | 2024-04-30 9:51AM EDT | 13.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| F240517P00013820 | 2024-04-30 12:30PM EDT | 13.82 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,686 | 0.00% |
| F240517P00014000 | 2024-04-30 1:01PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 39 | 47 | 0.00% |
| F240517P00014500 | 2024-04-26 9:34AM EDT | 14.50 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| F240517P00014820 | 2024-04-24 1:41PM EDT | 14.82 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,925 | 0.00% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 15.00 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| F240517P00015820 | 2024-04-15 3:55PM EDT | 15.82 | 3.70 | 0.00 | 0.00 | 0.00 | - | 263 | 1,254 | 0.00% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| F240517P00017820 | 2024-04-15 1:48PM EDT | 17.82 | 5.60 | 0.00 | 0.00 | 0.00 | - | 27 | 140 | 0.00% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 37 | 0.00% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 0.00 | 0.00 | 0.00 | - | 203 | 192 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.