Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00000350 | 2023-03-29 10:50AM EDT | 0.35 | 11.50 | 12.15 | 12.30 | 0.00 | - | 4 | 123 | 187.50% |
| F240621C00001000 | 2022-08-11 2:33PM EDT | 1.00 | 14.83 | 14.80 | 14.90 | +0.63 | +4.44% | 2 | 5 | 0.00% |
| F240621C00002000 | 2022-08-01 10:15AM EDT | 2.00 | 13.16 | 13.80 | 13.90 | 0.00 | - | - | 0 | 0.00% |
| F240621C00003000 | 2022-08-09 1:34PM EDT | 3.00 | 12.20 | 12.80 | 12.90 | 0.00 | - | 25 | 5 | 0.00% |
| F240621C00003350 | 2023-03-24 9:36AM EDT | 3.35 | 7.93 | 9.15 | 9.35 | 0.00 | - | - | 26 | 72.27% |
| F240621C00004000 | 2022-08-11 1:36PM EDT | 4.00 | 11.80 | 11.80 | 11.90 | +0.60 | +5.36% | 1 | 49 | 288.28% |
| F240621C00004350 | 2023-03-31 3:54PM EDT | 4.35 | 8.25 | 8.20 | 8.35 | +0.70 | +9.27% | 1 | 366 | 58.79% |
| F240621C00005000 | 2023-03-23 3:33PM EDT | 5.00 | 6.50 | 7.55 | 7.70 | 0.00 | - | 13 | 38 | 51.76% |
| F240621C00007350 | 2023-03-31 12:32PM EDT | 7.35 | 5.40 | 5.40 | 5.55 | +0.15 | +2.86% | 26 | 894 | 43.46% |
| F240621C00008000 | 2022-08-11 1:01PM EDT | 8.00 | 8.28 | 8.25 | 8.35 | +0.73 | +9.67% | 15 | 1,027 | 140.48% |
| F240621C00009350 | 2023-03-31 3:20PM EDT | 9.35 | 3.85 | 3.85 | 4.00 | +0.15 | +4.05% | 51 | 4,070 | 41.07% |
| F240621C00010000 | 2023-03-31 3:47PM EDT | 10.00 | 3.45 | 3.40 | 3.60 | +0.17 | +5.18% | 30 | 182 | 41.41% |
| F240621C00011350 | 2023-03-31 3:30PM EDT | 11.35 | 2.55 | 2.58 | 2.75 | +0.05 | +2.00% | 26 | 7,365 | 39.36% |
| F240621C00012000 | 2022-08-11 1:04PM EDT | 12.00 | 5.50 | 5.50 | 5.60 | +0.58 | +11.79% | 25 | 5,742 | 101.61% |
| F240621C00014350 | 2023-03-31 3:50PM EDT | 14.35 | 1.33 | 1.32 | 1.40 | +0.06 | +4.72% | 587 | 13,937 | 36.62% |
| F240621C00015000 | 2023-03-31 3:47PM EDT | 15.00 | 1.15 | 1.09 | 1.27 | +0.08 | +7.48% | 24 | 2,654 | 37.60% |
| F240621C00016350 | 2023-03-31 3:54PM EDT | 16.35 | 0.85 | 0.78 | 0.88 | +0.06 | +7.59% | 24 | 11,097 | 36.08% |
| F240621C00017000 | 2022-08-11 2:05PM EDT | 17.00 | 3.25 | 3.20 | 3.30 | +0.45 | +16.07% | 201 | 3,174 | 82.13% |
| F240621C00019350 | 2023-03-31 3:54PM EDT | 19.35 | 0.39 | 0.37 | 0.41 | +0.04 | +11.43% | 15 | 6,798 | 35.11% |
| F240621C00020000 | 2023-03-31 10:39AM EDT | 20.00 | 0.34 | 0.29 | 0.36 | +0.02 | +6.25% | 7 | 233 | 35.35% |
| F240621C00021350 | 2023-03-31 11:51AM EDT | 21.35 | 0.22 | 0.22 | 0.27 | -0.01 | -4.35% | 8 | 3,416 | 35.65% |
| F240621C00022000 | 2022-08-11 12:38PM EDT | 22.00 | 1.85 | 1.85 | 1.90 | +0.28 | +17.83% | 77 | 2,334 | 73.05% |
| F240621C00024350 | 2023-03-31 3:11PM EDT | 24.35 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 24 | 6,414 | 35.35% |
| F240621C00025000 | 2022-08-11 2:18PM EDT | 25.00 | 1.36 | 1.33 | 1.38 | +0.20 | +17.24% | 222 | 3,272 | 69.87% |
| F240621C00029350 | 2023-03-31 3:57PM EDT | 29.35 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 190 | 4,321 | 36.33% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00000350 | 2023-03-27 12:59PM EDT | 0.35 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 8,008 | 143.75% |
| F240621P00001000 | 2022-08-11 11:17AM EDT | 1.00 | 0.05 | 0.00 | 0.06 | +0.01 | +25.00% | 100 | 252 | 112.50% |
| F240621P00001350 | 2023-03-29 10:05AM EDT | 1.35 | 0.02 | 0.00 | 0.12 | 0.00 | - | 2 | 632 | 110.94% |
| F240621P00002000 | 2022-08-08 1:49PM EDT | 2.00 | 0.10 | 0.00 | 0.18 | 0.00 | - | - | 96 | 98.05% |
| F240621P00002350 | 2023-03-31 3:35PM EDT | 2.35 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 258 | 672 | 78.52% |
| F240621P00003000 | 2022-08-01 1:21PM EDT | 3.00 | 0.12 | 0.04 | 0.24 | 0.00 | - | - | 74 | 83.98% |
| F240621P00003350 | 2023-03-28 1:21PM EDT | 3.35 | 0.09 | 0.05 | 0.10 | 0.00 | - | 40 | 288 | 68.36% |
| F240621P00004000 | 2022-08-01 1:21PM EDT | 4.00 | 0.21 | 0.09 | 0.32 | 0.00 | - | - | 53 | 74.41% |
| F240621P00004350 | 2023-03-30 3:20PM EDT | 4.35 | 0.14 | 0.10 | 0.18 | 0.00 | - | 121 | 1,759 | 63.28% |
| F240621P00005000 | 2023-03-27 3:50PM EDT | 5.00 | 0.22 | 0.00 | 0.38 | 0.00 | - | 5 | 221 | 59.96% |
| F240621P00007350 | 2023-03-29 1:50PM EDT | 7.35 | 0.51 | 0.39 | 0.46 | 0.00 | - | 2 | 4,696 | 50.15% |
| F240621P00008000 | 2022-08-11 11:35AM EDT | 8.00 | 0.75 | 0.71 | 0.75 | -0.11 | -12.79% | 385 | 4,084 | 53.22% |
| F240621P00009350 | 2023-03-31 2:09PM EDT | 9.35 | 0.88 | 0.80 | 0.90 | -0.02 | -2.22% | 11 | 19,053 | 45.02% |
| F240621P00010000 | 2023-03-31 3:18PM EDT | 10.00 | 1.05 | 0.96 | 1.12 | -0.07 | -6.25% | 100 | 207 | 44.24% |
| F240621P00011350 | 2023-03-31 2:09PM EDT | 11.35 | 1.59 | 1.46 | 1.60 | -0.05 | -3.05% | 16 | 43,457 | 41.36% |
| F240621P00012000 | 2022-08-11 1:38PM EDT | 12.00 | 1.85 | 1.81 | 1.88 | -0.20 | -9.76% | 65 | 19,719 | 40.21% |
| F240621P00014350 | 2023-03-31 2:17PM EDT | 14.35 | 3.15 | 3.00 | 3.15 | -0.10 | -3.08% | 13 | 11,814 | 36.65% |
| F240621P00015000 | 2023-03-31 2:49PM EDT | 15.00 | 3.60 | 3.40 | 3.60 | -0.05 | -1.37% | 6 | 91 | 36.33% |
| F240621P00016350 | 2023-03-31 2:21PM EDT | 16.35 | 4.55 | 4.40 | 4.60 | -0.70 | -13.33% | 1 | 3,664 | 35.55% |
| F240621P00017000 | 2022-08-11 1:26PM EDT | 17.00 | 4.26 | 4.20 | 4.30 | -0.07 | -1.62% | 5 | 3,301 | 0.00% |
| F240621P00019350 | 2023-03-17 9:54AM EDT | 19.35 | 8.00 | 6.90 | 7.10 | 0.00 | - | - | 454 | 33.50% |
| F240621P00020000 | 2022-08-11 1:21PM EDT | 20.00 | 6.20 | 6.10 | 6.30 | -0.15 | -2.36% | 22 | 87 | 0.00% |
| F240621P00021350 | 2023-03-03 11:38AM EDT | 21.35 | 8.30 | 8.75 | 9.00 | 0.00 | - | - | 32 | 35.06% |
| F240621P00022000 | 2022-08-11 2:03PM EDT | 22.00 | 7.60 | 7.45 | 7.70 | +0.10 | +1.33% | 6 | 207 | 0.00% |
| F240621P00024350 | 2023-03-16 10:42AM EDT | 24.35 | 12.84 | 11.65 | 12.05 | 0.00 | - | - | 0 | 42.68% |
| F240621P00025000 | 2022-08-11 2:05PM EDT | 25.00 | 10.00 | 10.00 | 10.10 | -0.06 | -0.60% | 7 | 61 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
