Italia markets open in 6 hours 44 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 0,00 (0,00%) EUR/USD
1,0716 -0,0002 (-0,02%) Bitcoin EUR
54.409,30 -2.180,15 (-3,85%) CMC Crypto 200
1.277,92 -61,15 (-4,57%)
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'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 4.35 | 6.25 | 0.00 | - | 1 | 2 | 147.66% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 4.60 | 5.75 | 0.00 | - | 1 | 1 | 209.96% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 1.55 | 5.00 | 0.00 | - | - | 1 | 84.38% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 2.28 | 2.88 | 0.00 | - | 2 | 1 | 92.58% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 10.00 | 2.35 | 1.96 | 2.31 | 0.00 | - | 1 | 8 | 67.38% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 1.50 | 3.70 | 0.00 | - | 15 | 25 | 142.58% |
| F240524C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 1.35 | 1.21 | 1.35 | +0.09 | +7.14% | 5 | 152 | 47.85% |
| F240524C00011500 | 2024-05-01 3:54PM EDT | 11.50 | 0.79 | 0.76 | 0.79 | +0.04 | +5.33% | 63 | 159 | 27.74% |
| F240524C00012000 | 2024-05-01 3:55PM EDT | 12.00 | 0.43 | 0.42 | 0.44 | -0.02 | -4.44% | 152 | 474 | 27.34% |
| F240524C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.21 | 0.20 | 0.21 | -0.01 | -4.55% | 182 | 1,487 | 27.34% |
| F240524C00013000 | 2024-05-01 3:36PM EDT | 13.00 | 0.11 | 0.09 | 0.10 | 0.00 | - | 289 | 2,919 | 29.30% |
| F240524C00013500 | 2024-05-01 3:40PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 219 | 1,630 | 31.84% |
| F240524C00014000 | 2024-05-01 3:48PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 220 | 2,199 | 35.16% |
| F240524C00014500 | 2024-05-01 2:10PM EDT | 14.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 57 | 927 | 39.06% |
| F240524C00015000 | 2024-05-01 3:35PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 8 | 314 | 44.53% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 45.31% |
| F240524C00016000 | 2024-04-30 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 219 | 50.00% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 32 | 54.69% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 1.07 | 0.00 | - | 6 | 6 | 147.66% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.93 | 0.00 | - | - | 1 | 147.07% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | - | 1 | 149.22% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | - | 20 | 149.41% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.92 | 0.00 | - | - | 23 | 228.91% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 5 | 38 | 117.97% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 61 | 67.19% |
| F240524P00009000 | 2024-05-01 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 56 | 41 | 57.81% |
| F240524P00009500 | 2024-05-01 3:16PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 244 | 76 | 51.56% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 308 | 49.22% |
| F240524P00010500 | 2024-05-01 2:24PM EDT | 10.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 1 | 42 | 41.41% |
| F240524P00011000 | 2024-05-01 2:42PM EDT | 11.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 27 | 231 | 35.16% |
| F240524P00011500 | 2024-05-01 12:24PM EDT | 11.50 | 0.13 | 0.13 | 0.15 | -0.03 | -18.75% | 93 | 902 | 34.38% |
| F240524P00012000 | 2024-05-01 3:50PM EDT | 12.00 | 0.31 | 0.30 | 0.33 | -0.05 | -13.89% | 98 | 3,281 | 34.96% |
| F240524P00012500 | 2024-05-01 3:55PM EDT | 12.50 | 0.60 | 0.59 | 0.62 | -0.01 | -1.64% | 7 | 724 | 36.72% |
| F240524P00013000 | 2024-05-01 2:01PM EDT | 13.00 | 1.00 | 0.96 | 1.01 | 0.00 | - | 4 | 809 | 40.82% |
| F240524P00013500 | 2024-04-30 1:02PM EDT | 13.50 | 1.42 | 1.23 | 1.97 | -0.01 | -0.70% | 2 | 78 | 61.13% |
| F240524P00014000 | 2024-04-30 9:47AM EDT | 14.00 | 1.70 | 1.31 | 2.54 | 0.00 | - | 3 | 57 | 51.56% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 14.50 | 2.10 | 1.16 | 4.35 | 0.00 | - | 2 | 18 | 97.07% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 1.87 | 4.85 | 0.00 | - | 1 | 10 | 116.99% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 2.96 | 5.35 | 0.00 | - | 1 | 2 | 153.52% |
© 2024 Yahoo. Tutti i diritti riservati.