Italia markets closed
Dow Jones
39.908,00 +349,89 (+0,88%) Nasdaq
16.742,39 +231,21 (+1,40%) Nikkei 225
38.385,73 +29,67 (+0,08%) EUR/USD
1,0886 +0,0065 (+0,60%) Bitcoin EUR
60.580,66 +4.006,32 (+7,08%) CMC Crypto 200
1.393,29 +125,34 (+9,88%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 03:59PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 4.80 | 5.60 | 0.00 | - | 1 | 1 | 194.92% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 8.00 | 4.67 | 3.00 | 4.40 | 0.00 | - | 1 | 0 | 116.80% |
| F240607C00009000 | 2024-05-07 10:13AM EDT | 9.00 | 3.45 | 2.97 | 3.40 | 0.00 | - | - | 1 | 90.63% |
| F240607C00010000 | 2024-05-14 12:10PM EDT | 10.00 | 2.55 | 2.32 | 2.79 | 0.00 | - | 4 | 2 | 89.65% |
| F240607C00010500 | 2024-05-15 2:34PM EDT | 10.50 | 1.80 | 1.84 | 2.27 | -0.25 | -12.20% | 4 | 35 | 75.39% |
| F240607C00011000 | 2024-05-14 3:43PM EDT | 11.00 | 1.35 | 1.35 | 1.47 | -0.15 | -10.00% | 20 | 23 | 51.56% |
| F240607C00011500 | 2024-05-15 12:14PM EDT | 11.50 | 0.89 | 0.90 | 0.95 | -0.14 | -13.59% | 7 | 267 | 36.13% |
| F240607C00012000 | 2024-05-15 2:20PM EDT | 12.00 | 0.53 | 0.52 | 0.54 | -0.06 | -10.17% | 577 | 906 | 29.88% |
| F240607C00012500 | 2024-05-15 3:37PM EDT | 12.50 | 0.26 | 0.25 | 0.26 | -0.08 | -23.53% | 592 | 1,131 | 27.74% |
| F240607C00013000 | 2024-05-15 3:36PM EDT | 13.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 203 | 4,305 | 27.54% |
| F240607C00013500 | 2024-05-15 1:15PM EDT | 13.50 | 0.03 | 0.04 | 0.05 | -0.04 | -57.14% | 231 | 1,818 | 29.30% |
| F240607C00014000 | 2024-05-15 9:35AM EDT | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 3 | 446 | 32.81% |
| F240607C00014500 | 2024-05-14 10:03AM EDT | 14.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 104 | 36.72% |
| F240607C00015000 | 2024-05-14 1:30PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 68 | 37.50% |
| F240607C00015500 | 2024-05-08 9:45AM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 106 | 42.97% |
| F240607C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 48.44% |
| F240607C00016500 | 2024-05-02 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 53.13% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00008500 | 2024-05-02 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 46 | 62.50% |
| F240607P00009000 | 2024-05-15 10:35AM EDT | 9.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 49 | 404 | 57.81% |
| F240607P00009500 | 2024-05-15 2:24PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 206 | 52.34% |
| F240607P00010000 | 2024-05-13 12:02PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 143 | 45.31% |
| F240607P00010500 | 2024-05-15 11:21AM EDT | 10.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 198 | 39.84% |
| F240607P00011000 | 2024-05-15 11:14AM EDT | 11.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 101 | 32.42% |
| F240607P00011500 | 2024-05-15 2:56PM EDT | 11.50 | 0.08 | 0.06 | 0.07 | +0.01 | +14.29% | 33 | 809 | 26.56% |
| F240607P00012000 | 2024-05-15 3:35PM EDT | 12.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 229 | 2,534 | 24.71% |
| F240607P00012500 | 2024-05-15 3:37PM EDT | 12.50 | 0.40 | 0.39 | 0.40 | +0.09 | +29.03% | 65 | 604 | 22.85% |
| F240607P00013000 | 2024-05-15 3:46PM EDT | 13.00 | 0.75 | 0.72 | 0.76 | +0.03 | +4.17% | 273 | 1,916 | 21.88% |
| F240607P00013500 | 2024-05-15 11:45AM EDT | 13.50 | 1.25 | 1.16 | 1.22 | +0.11 | +9.65% | 15 | 33 | 23.44% |
| F240607P00014000 | 2024-05-14 12:59PM EDT | 14.00 | 1.58 | 1.66 | 1.92 | 0.00 | - | 4 | 51 | 59.38% |
| F240607P00014500 | 2024-05-09 3:45PM EDT | 14.50 | 2.00 | 2.17 | 2.23 | 0.00 | - | 10 | 10 | 39.84% |
| F240607P00015000 | 2024-05-08 3:20PM EDT | 15.00 | 2.80 | 2.54 | 2.72 | 0.00 | - | 10 | 10 | 42.19% |
© 2024 Yahoo. Tutti i diritti riservati.