Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.736,49 -545,33 (-0,95%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-06-18 3:38PM EDT | 5.00 | 6.80 | 6.85 | 9.65 | 0.00 | - | - | 4 | 322.66% |
| F240802C00008000 | 2024-06-27 2:54PM EDT | 8.00 | 4.26 | 3.95 | 6.65 | 0.00 | - | 1 | 10 | 192.77% |
| F240802C00008500 | 2024-06-25 10:50AM EDT | 8.50 | 3.60 | 2.96 | 6.15 | 0.00 | - | 2 | 0 | 148.05% |
| F240802C00009000 | 2024-06-24 11:37AM EDT | 9.00 | 3.26 | 2.89 | 5.65 | 0.00 | - | 1 | 1 | 155.27% |
| F240802C00010000 | 2024-06-28 3:34PM EDT | 10.00 | 2.64 | 1.45 | 4.15 | +0.44 | +20.00% | 6 | 18 | 78.91% |
| F240802C00010500 | 2024-06-27 10:41AM EDT | 10.50 | 1.93 | 1.53 | 2.38 | 0.00 | - | 1 | 11 | 75.00% |
| F240802C00011000 | 2024-06-28 10:48AM EDT | 11.00 | 1.60 | 1.36 | 1.89 | +0.23 | +16.79% | 2 | 42 | 63.67% |
| F240802C00011500 | 2024-06-28 3:16PM EDT | 11.50 | 1.20 | 1.05 | 1.42 | +0.24 | +25.00% | 117 | 139 | 53.52% |
| F240802C00012000 | 2024-06-28 3:30PM EDT | 12.00 | 0.85 | 0.77 | 0.88 | +0.22 | +34.92% | 354 | 734 | 37.60% |
| F240802C00012500 | 2024-06-28 3:49PM EDT | 12.50 | 0.52 | 0.49 | 0.55 | +0.14 | +36.84% | 330 | 1,293 | 34.28% |
| F240802C00013000 | 2024-06-28 3:50PM EDT | 13.00 | 0.31 | 0.26 | 0.32 | +0.11 | +55.00% | 490 | 919 | 32.81% |
| F240802C00013500 | 2024-06-28 3:23PM EDT | 13.50 | 0.18 | 0.11 | 0.17 | +0.06 | +50.00% | 336 | 252 | 31.93% |
| F240802C00014000 | 2024-06-28 3:41PM EDT | 14.00 | 0.09 | 0.07 | 0.11 | +0.03 | +50.00% | 172 | 53 | 34.38% |
| F240802C00014500 | 2024-06-28 3:59PM EDT | 14.50 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 8 | 11 | 34.77% |
| F240802C00015000 | 2024-06-24 3:24PM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 215 | 215 | 40.63% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010000 | 2024-06-26 12:50PM EDT | 10.00 | 0.02 | 0.00 | 0.28 | 0.00 | - | 10 | 10 | 64.06% |
| F240802P00010500 | 2024-06-27 11:04AM EDT | 10.50 | 0.03 | 0.00 | 0.09 | -0.03 | -50.00% | 1 | 863 | 47.07% |
| F240802P00011000 | 2024-06-28 12:57PM EDT | 11.00 | 0.07 | 0.00 | 0.09 | -0.03 | -30.00% | 210 | 147 | 37.70% |
| F240802P00011500 | 2024-06-28 1:10PM EDT | 11.50 | 0.15 | 0.05 | 0.16 | -0.05 | -25.00% | 74 | 481 | 35.35% |
| F240802P00012000 | 2024-06-28 3:37PM EDT | 12.00 | 0.25 | 0.25 | 0.34 | -0.13 | -34.21% | 96 | 3,176 | 37.60% |
| F240802P00012500 | 2024-06-28 3:12PM EDT | 12.50 | 0.49 | 0.41 | 0.85 | -0.14 | -22.22% | 35 | 51 | 56.25% |
| F240802P00013000 | 2024-06-27 11:18AM EDT | 13.00 | 0.78 | 0.69 | 0.86 | -0.15 | -16.13% | 5 | 69 | 38.18% |
| F240802P00017000 | 2024-06-25 2:46PM EDT | 17.00 | 4.40 | 3.00 | 6.55 | 0.00 | - | 1 | 0 | 93.36% |
© 2024 Yahoo. Tutti i diritti riservati.