Italia markets open in 7 hours 6 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'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719C000028202024-03-26 10:03AM EDT2.829.358.2510.150.00-11375.00%
F240719C000038202024-05-09 3:16PM EDT3.828.257.808.900.00-11254.69%
F240719C000058202024-05-06 1:54PM EDT5.826.705.706.850.00-151166.21%
F240719C000068202024-05-14 9:58AM EDT6.825.905.456.650.00-57159.38%
F240719C000078202024-05-10 1:33PM EDT7.824.304.454.600.00-111368.75%
F240719C000088202024-05-13 2:11PM EDT8.823.653.454.500.00-3116100.68%
F240719C000090002024-02-14 12:18PM EDT9.004.050.000.000.00-1410.00%
F240719C000098202024-05-14 9:57AM EDT9.822.902.542.740.00-612051.95%
F240719C000100002024-02-12 3:32PM EDT10.003.120.000.000.00-5600.00%
F240719C000108202024-05-16 3:30PM EDT10.821.801.601.820.00-3449148.05%
F240719C000110002024-02-14 4:50PM EDT11.001.740.000.000.00-7440.00%
F240719C000118202024-05-17 3:48PM EDT11.820.860.841.05-0.13-13.13%638,01040.33%
F240719C000120002024-02-14 4:56PM EDT12.001.270.000.000.00-71,9540.00%
F240719C000128202024-05-17 3:46PM EDT12.820.350.340.35-0.08-18.60%98453,10028.13%
F240719C000130002024-02-14 4:28PM EDT13.000.830.000.000.00-6871,9793.13%
F240719C000138202024-05-17 3:31PM EDT13.820.120.120.13-0.04-25.00%28720,01128.81%
F240719C000140002024-02-14 3:32PM EDT14.000.470.000.000.00-401,3986.25%
F240719C000148202024-05-17 1:16PM EDT14.820.050.050.06-0.01-16.67%328,08831.84%
F240719C000150002024-02-14 3:29PM EDT15.000.270.000.000.00-171,99712.50%
F240719C000158202024-05-17 1:37PM EDT15.820.030.020.040.00-111,45136.52%
F240719C000160002024-02-14 2:37PM EDT16.000.140.000.000.00-516912.50%
F240719C000168202024-05-17 9:48AM EDT16.820.020.010.120.00-21,11554.69%
F240719C000170002024-02-14 11:00AM EDT17.000.100.000.000.00-1071625.00%
F240719C000178202024-05-13 9:30AM EDT17.820.020.000.220.00-126160.55%
F240719C000180002024-02-08 1:23PM EDT18.000.050.000.000.00-18825.00%
F240719C000188202024-05-15 10:15AM EDT18.820.010.000.020.00-334249.22%
F240719C000190002024-02-13 10:46AM EDT19.000.040.000.000.00-525625.00%
F240719C000198202024-05-02 12:30PM EDT19.820.010.000.040.00-1072053.91%
F240719C000200002024-02-14 1:59PM EDT20.000.030.000.000.00-11540825.00%
F240719C000208202024-04-26 12:39PM EDT20.820.020.000.330.00-1329885.55%
F240719C000210002024-02-12 2:23PM EDT21.000.020.000.000.00-25014125.00%
F240719C000218202024-04-24 9:56AM EDT21.820.030.000.070.00-4649268.36%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240719P000028202024-04-12 12:37PM EDT2.820.010.000.020.00-1201150.00%
F240719P000030002024-02-12 4:30PM EDT3.000.010.000.000.00-10020050.00%
F240719P000038202024-03-07 10:30AM EDT3.820.010.000.010.00-67112.50%
F240719P000048202024-04-10 9:37AM EDT4.820.020.000.000.00-56750.00%
F240719P000050002024-02-09 4:13PM EDT5.000.020.000.000.00--5650.00%
F240719P000058202024-03-18 11:37AM EDT5.820.020.010.030.00-1013986.72%
F240719P000060002024-02-06 11:38AM EDT6.000.040.000.000.00-18412950.00%
F240719P000068202024-05-17 11:22AM EDT6.820.010.000.20-0.01-50.00%48019694.53%
F240719P000070002024-02-07 4:55PM EDT7.000.050.000.000.00-109425.00%
F240719P000078202024-05-10 3:57PM EDT7.820.030.010.220.00-10020578.13%
F240719P000080002024-02-12 11:20AM EDT8.000.060.000.000.00-11025.00%
F240719P000088202024-05-16 3:51PM EDT8.820.020.020.030.00-25,27845.31%
F240719P000090002024-02-13 12:28PM EDT9.000.120.000.000.00-88925.00%
F240719P000098202024-05-17 12:38PM EDT9.820.040.020.050.00-171336.52%
F240719P000100002024-02-14 2:45PM EDT10.000.200.000.000.00-129612.50%
F240719P000108202024-05-17 3:37PM EDT10.820.090.090.10-0.01-10.00%33429,75928.71%
F240719P000110002024-02-13 3:08PM EDT11.000.400.000.000.00-162896.25%
F240719P000118202024-05-17 3:54PM EDT11.820.290.280.30+0.01+3.57%20239,97625.10%
F240719P000120002024-02-14 3:37PM EDT12.000.720.000.000.00-611,2111.56%
F240719P000128202024-05-17 3:55PM EDT12.820.800.610.90+0.09+12.68%12219,73028.71%
F240719P000130002024-02-14 12:03PM EDT13.001.250.000.000.00-3349390.00%
F240719P000138202024-05-17 3:16PM EDT13.821.561.461.80-0.17-9.83%341937.70%
F240719P000140002024-02-09 4:28PM EDT14.002.280.000.000.00-10100.00%
F240719P000148202024-05-16 1:32PM EDT14.822.382.412.830.00-1439551.17%
F240719P000150002024-02-08 10:51AM EDT15.002.660.000.000.00--30.00%
F240719P000158202024-05-09 3:02PM EDT15.823.703.403.650.00-2043045.90%
F240719P000160002024-02-09 12:34PM EDT16.003.600.000.000.00-6927220.00%
F240719P000168202024-05-16 3:04PM EDT16.824.554.454.700.00-24058.98%
F240719P000178202024-02-21 11:06AM EDT17.825.603.856.800.00-16137.60%
F240719P000180002024-02-09 1:50PM EDT18.005.500.000.000.00--60.00%
F240719P000188202024-05-01 12:01PM EDT18.826.456.406.700.00-3073.05%
F240719P000190002024-02-13 10:49AM EDT19.006.500.000.000.00--10.00%
F240719P000218202024-02-05 3:05PM EDT21.8210.509.1510.200.00--087.11%
F240719P000220002024-02-05 3:05PM EDT22.0010.500.000.000.00--60.00%