Italia markets close in 2 hours 34 minutes
FTSE MIB
33.821,59 +74,93 (+0,22%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,34 +0,34 (+0,43%) Bitcoin EUR
54.874,80 +828,90 (+1,53%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| F240531C00010500 | 2024-04-30 11:49AM EDT | 10.50 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| F240531C00011000 | 2024-05-01 2:51PM EDT | 11.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| F240531C00011500 | 2024-05-01 3:54PM EDT | 11.50 | 0.81 | 0.00 | 0.00 | 0.00 | - | 19 | 26 | 0.00% |
| F240531C00012000 | 2024-05-01 2:44PM EDT | 12.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 231 | 534 | 0.00% |
| F240531C00012500 | 2024-05-01 3:59PM EDT | 12.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 124 | 926 | 3.13% |
| F240531C00013000 | 2024-05-01 3:51PM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 250 | 1,798 | 6.25% |
| F240531C00013500 | 2024-05-01 3:44PM EDT | 13.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 2,462 | 12.50% |
| F240531C00014000 | 2024-05-01 3:13PM EDT | 14.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 1,656 | 12.50% |
| F240531C00014500 | 2024-04-30 1:49PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 495 | 12.50% |
| F240531C00015000 | 2024-05-01 11:18AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| F240531C00015500 | 2024-04-30 9:32AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 25.00% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 25.00% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 7 | 25.00% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 25.00% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 143 | 25.00% |
| F240531P00010500 | 2024-05-01 2:43PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 12.50% |
| F240531P00011000 | 2024-05-01 3:07PM EDT | 11.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 203 | 12.50% |
| F240531P00011500 | 2024-05-01 2:58PM EDT | 11.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 27 | 452 | 6.25% |
| F240531P00012000 | 2024-05-01 3:51PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 103 | 1,728 | 1.56% |
| F240531P00012500 | 2024-05-01 2:43PM EDT | 12.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 36 | 5,752 | 0.00% |
| F240531P00013000 | 2024-05-01 12:40PM EDT | 13.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 122 | 0.00% |
| F240531P00013500 | 2024-05-01 11:18AM EDT | 13.50 | 1.46 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 14.00 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.