Italia markets close in 2 hours 32 minutes
FTSE MIB
34.641,35 -120,62 (-0,35%) Dow Jones
39.069,59 +4,29 (+0,01%) Nasdaq
16.920,79 +184,79 (+1,10%) Nikkei 225
38.855,37 -44,65 (-0,11%) Petrolio
79,22 +1,50 (+1,93%) Bitcoin EUR
62.756,81 -236,97 (-0,38%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614C00008000 | 2024-05-09 11:22AM EDT | 8.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| F240614C00008500 | 2024-05-20 1:24PM EDT | 8.50 | 3.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240614C00009000 | 2024-05-21 12:58PM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| F240614C00010000 | 2024-05-24 3:52PM EDT | 10.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| F240614C00010500 | 2024-05-24 3:38PM EDT | 10.50 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| F240614C00011000 | 2024-05-24 3:53PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 0.00% |
| F240614C00011500 | 2024-05-24 2:47PM EDT | 11.50 | 0.74 | 0.00 | 0.00 | 0.00 | - | 7 | 184 | 0.00% |
| F240614C00012000 | 2024-05-24 3:52PM EDT | 12.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 324 | 1,224 | 0.00% |
| F240614C00012500 | 2024-05-24 3:58PM EDT | 12.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 574 | 3,972 | 3.13% |
| F240614C00013000 | 2024-05-24 3:57PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2,348 | 5,012 | 12.50% |
| F240614C00013500 | 2024-05-24 3:53PM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 35 | 1,214 | 12.50% |
| F240614C00014000 | 2024-05-24 10:39AM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 351 | 12.50% |
| F240614C00014500 | 2024-05-24 2:40PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 361 | 25.00% |
| F240614C00015000 | 2024-05-20 3:18PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 293 | 353 | 25.00% |
| F240614C00015500 | 2024-05-20 12:43PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| F240614C00016000 | 2024-05-17 1:09PM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 131 | 25.00% |
| F240614C00017000 | 2024-05-17 1:04PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240614P00005000 | 2024-05-07 11:51AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
| F240614P00008500 | 2024-05-16 11:35AM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 141 | 50.00% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 390 | 500 | 25.00% |
| F240614P00009500 | 2024-05-22 11:41AM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 377 | 25.00% |
| F240614P00010000 | 2024-05-24 12:24PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 221 | 25.00% |
| F240614P00010500 | 2024-05-24 11:31AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 117 | 25.00% |
| F240614P00011000 | 2024-05-24 3:05PM EDT | 11.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 34 | 285 | 12.50% |
| F240614P00011500 | 2024-05-24 3:56PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 130 | 688 | 6.25% |
| F240614P00012000 | 2024-05-24 3:59PM EDT | 12.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 238 | 2,068 | 3.13% |
| F240614P00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 133 | 1,801 | 0.00% |
| F240614P00013000 | 2024-05-24 11:11AM EDT | 13.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1,035 | 1,086 | 0.00% |
| F240614P00013500 | 2024-05-22 12:10PM EDT | 13.50 | 1.42 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240614P00014000 | 2024-05-21 10:05AM EDT | 14.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| F240614P00015000 | 2024-05-15 10:29AM EDT | 15.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240614P00017000 | 2024-05-06 9:43AM EDT | 17.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.