Italia markets open in 7 hours 47 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,28-0,10 (-0,81%)
Alla chiusura: 04:00PM EDT
12,28 0,00 (0,00%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240524C000070002024-05-09 10:15AM EDT7.005.204.606.000.00-12215.63%
F240524C000075002024-04-26 10:12AM EDT7.504.794.005.600.00-10193.75%
F240524C000080002024-05-10 11:48AM EDT8.003.953.506.400.00--5430.47%
F240524C000085002024-05-08 3:36PM EDT8.503.713.755.900.00--1481.64%
F240524C000090002024-04-16 12:53PM EDT9.003.203.255.100.00--0402.34%
F240524C000095002024-05-17 3:13PM EDT9.502.792.602.91-0.13-4.45%22167.19%
F240524C000100002024-05-17 1:09PM EDT10.002.372.062.33+0.16+7.24%53109.38%
F240524C000105002024-05-17 1:50PM EDT10.501.821.561.98-0.11-5.70%66136.33%
F240524C000110002024-05-17 9:37AM EDT11.001.351.271.40-0.15-10.00%17769.53%
F240524C000115002024-05-17 3:31PM EDT11.500.830.770.97-0.09-9.78%1647157.81%
F240524C000120002024-05-17 3:59PM EDT12.000.330.320.35-0.14-29.79%1,1174,33128.13%
F240524C000125002024-05-17 3:59PM EDT12.500.080.070.08-0.06-42.86%6,48212,02726.56%
F240524C000130002024-05-17 3:54PM EDT13.000.020.020.03-0.01-33.33%3,2869,25635.94%
F240524C000135002024-05-17 3:50PM EDT13.500.020.000.020.00-1813,74046.88%
F240524C000140002024-05-17 2:31PM EDT14.000.010.000.010.00-193,14453.13%
F240524C000145002024-05-17 9:54AM EDT14.500.010.000.010.00-31,23659.38%
F240524C000150002024-05-13 9:48AM EDT15.000.020.000.010.00-141568.75%
F240524C000155002024-05-03 9:31AM EDT15.500.010.000.010.00-111178.13%
F240524C000160002024-05-07 3:51PM EDT16.000.010.000.010.00-221887.50%
F240524C000165002024-05-07 11:33AM EDT16.500.010.000.010.00-13296.88%
F240524C000170002024-04-09 10:42AM EDT17.000.030.000.070.00-66139.06%
F240524C000175002024-04-11 3:59PM EDT17.500.010.000.100.00--1159.38%
F240524C000180002024-05-09 11:05AM EDT18.000.010.000.570.00-11254.30%
F240524C000185002024-04-10 9:43AM EDT18.500.010.000.000.00--2050.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240524P000070002024-04-15 10:18AM EDT7.000.010.000.010.00--23175.00%
F240524P000080002024-04-26 11:44AM EDT8.000.040.000.010.00-538137.50%
F240524P000085002024-04-11 3:57PM EDT8.500.010.000.010.00--61118.75%
F240524P000090002024-05-07 12:40PM EDT9.000.010.000.010.00-5102106.25%
F240524P000095002024-05-16 2:11PM EDT9.500.010.000.010.00-127287.50%
F240524P000100002024-05-16 2:46PM EDT10.000.010.000.030.00-580085.94%
F240524P000105002024-05-17 3:18PM EDT10.500.010.000.010.00-813056.25%
F240524P000110002024-05-17 3:58PM EDT11.000.010.000.020.00-6431,64154.69%
F240524P000115002024-05-17 3:58PM EDT11.500.020.010.02+0.01+100.00%2,9541,54835.94%
F240524P000120002024-05-17 3:59PM EDT12.000.060.050.06+0.02+50.00%1,0958,03726.17%
F240524P000125002024-05-17 3:54PM EDT12.500.300.280.30+0.06+25.00%2,5311,90726.56%
F240524P000130002024-05-17 3:57PM EDT13.000.770.720.79+0.15+24.19%2911,17246.88%
F240524P000135002024-05-17 12:39PM EDT13.501.161.011.47+0.04+3.57%6932105.86%
F240524P000140002024-05-16 12:22PM EDT14.001.601.542.190.00-1197102.73%
F240524P000145002024-05-16 1:52PM EDT14.502.072.112.460.00-1295.31%
F240524P000150002024-05-17 10:09AM EDT15.002.712.402.96-0.13-4.58%19159.38%
F240524P000155002024-04-30 10:27AM EDT15.503.253.203.300.00-10103.91%