Italia Markets open in 5 hrs 18 mins

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,11+0,08 (+0,67%)
Alla chiusura: 04:00PM EDT
12,13 +0,02 (+0,16%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240920C000028202024-05-20 9:48AM EDT2.829.307.5510.000.00-14271.48%
F240920C000030002024-01-22 12:05PM EDT3.008.230.000.000.00-210.00%
F240920C000038202024-02-23 10:31AM EDT3.828.357.1511.050.00-44227.93%
F240920C000040002024-01-22 11:50AM EDT4.007.220.000.000.00-100.00%
F240920C000048202024-02-15 1:46PM EDT4.827.626.307.400.00-12102.73%
F240920C000050002024-02-07 10:32AM EDT5.007.700.000.000.00-1020.00%
F240920C000058202024-05-20 3:58PM EDT5.826.406.006.500.00-1298.44%
F240920C000068202024-05-10 11:54AM EDT6.825.235.106.200.00-32294.73%
F240920C000070002024-02-08 10:44AM EDT7.005.650.000.000.00-240.00%
F240920C000078202024-05-14 12:42PM EDT7.824.803.904.800.00-21987.70%
F240920C000080002024-02-01 4:18PM EDT8.004.150.000.000.00-3700.00%
F240920C000088202024-05-17 11:16AM EDT8.823.653.154.200.00-43162.89%
F240920C000090002024-02-13 3:45PM EDT9.003.640.000.000.00-10240.00%
F240920C000098202024-05-23 2:35PM EDT9.822.472.422.65+0.01+0.41%165046.68%
F240920C000100002024-02-14 1:37PM EDT10.002.710.000.000.00-465200.00%
F240920C000108202024-05-23 11:04AM EDT10.821.661.601.70+0.07+4.40%141,22934.96%
F240920C000110002024-02-14 3:39PM EDT11.002.100.000.000.00-207280.00%
F240920C000118202024-05-23 3:49PM EDT11.820.940.981.010.00-998,31631.35%
F240920C000120002024-02-14 4:59PM EDT12.001.470.000.000.00-2197,3440.00%
F240920C000128202024-05-23 3:48PM EDT12.820.500.530.540.00-1,95720,95929.79%
F240920C000130002024-02-14 4:57PM EDT13.000.990.000.000.00-6966,8363.13%
F240920C000138202024-05-23 3:40PM EDT13.820.270.260.27+0.03+12.50%34916,36329.40%
F240920C000140002024-02-14 4:57PM EDT14.000.640.000.000.00-743,5806.25%
F240920C000148202024-05-23 2:37PM EDT14.820.140.130.14+0.02+16.67%2913,95830.27%
F240920C000150002024-02-14 4:41PM EDT15.000.430.000.000.00-414,42212.50%
F240920C000158202024-05-23 3:26PM EDT15.820.070.070.080.00-1844,50231.84%
F240920C000160002024-02-14 4:35PM EDT16.000.260.000.000.00-12176312.50%
F240920C000168202024-05-20 2:56PM EDT16.820.040.040.05-0.01-20.00%202,17333.59%
F240920C000170002024-02-14 3:09PM EDT17.000.170.000.000.00-4197612.50%
F240920C000178202024-05-23 2:36PM EDT17.820.040.020.040.00-11,53936.72%
F240920C000180002024-02-14 4:18PM EDT18.000.110.000.000.00-525412.50%
F240920C000188202024-05-22 11:27AM EDT18.820.020.020.030.00-189338.67%
F240920C000190002024-02-12 3:52PM EDT19.000.110.000.000.00-621625.00%
F240920C000198202024-05-23 9:36AM EDT19.820.020.010.03+0.01+100.00%32,54742.58%
F240920C000200002024-02-13 10:49AM EDT20.000.070.000.000.00-598325.00%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240920P000028202024-04-25 9:44AM EDT2.820.010.000.020.00-1,5002,011106.25%
F240920P000038202024-03-13 2:57PM EDT3.820.010.000.020.00-6684.38%
F240920P000040002024-01-19 12:43PM EDT4.000.040.000.000.00-32050.00%
F240920P000048202024-04-22 1:36PM EDT4.820.020.000.000.00-2050.00%
F240920P000050002024-02-12 12:14PM EDT5.000.020.000.000.00-4754650.00%
F240920P000058202024-03-12 2:11PM EDT5.820.040.020.040.00-540465.63%
F240920P000060002024-02-06 11:24AM EDT6.000.070.000.000.00-18240225.00%
F240920P000068202024-05-21 9:31AM EDT6.820.020.010.030.00-139552.73%
F240920P000070002024-02-12 1:06PM EDT7.000.070.000.000.00-756625.00%
F240920P000078202024-05-22 3:33PM EDT7.820.040.030.040.00-210,54043.75%
F240920P000080002024-02-14 2:49PM EDT8.000.110.000.000.00-111,58825.00%
F240920P000088202024-05-22 2:41PM EDT8.820.070.050.060.00-111,56936.33%
F240920P000090002024-02-14 4:57PM EDT9.000.190.000.000.00-5310,96412.50%
F240920P000098202024-05-22 2:37PM EDT9.820.130.120.14-0.01-7.14%227,50333.01%
F240920P000100002024-02-14 4:50PM EDT10.000.340.000.000.00-57021,52912.50%
F240920P000108202024-05-23 3:25PM EDT10.820.320.290.31+0.01+3.23%8317,81630.37%
F240920P000110002024-02-14 4:50PM EDT11.000.590.000.000.00-4,77910,0936.25%
F240920P000118202024-05-23 3:38PM EDT11.820.650.630.65-0.02-2.99%29633,05828.81%
F240920P000120002024-02-14 4:45PM EDT12.000.950.000.000.00-21514,7470.78%
F240920P000128202024-05-23 11:33AM EDT12.821.171.161.22-0.04-3.31%1611,28328.71%
F240920P000130002024-02-13 1:55PM EDT13.001.470.000.000.00-35,6130.00%
F240920P000138202024-05-23 3:56PM EDT13.821.991.762.12-0.10-4.78%1017,39135.55%
F240920P000140002024-02-08 3:25PM EDT14.001.980.000.000.00-1671760.00%
F240920P000148202024-05-20 1:27PM EDT14.822.702.772.870.00-21,83631.54%
F240920P000150002024-02-12 2:27PM EDT15.002.540.000.000.00-9861,8310.00%
F240920P000158202024-05-15 9:55AM EDT15.823.502.673.850.00-201,19936.72%
F240920P000160002024-02-12 11:00AM EDT16.003.400.000.000.00-2857950.00%
F240920P000168202024-05-03 3:30PM EDT16.824.564.654.800.00-51,29738.09%
F240920P000170002024-02-13 10:49AM EDT17.004.600.000.000.00-3001,4440.00%
F240920P000178202024-05-07 3:14PM EDT17.825.705.406.300.00-10073.34%
F240920P000180002024-02-13 11:03AM EDT18.005.550.000.000.00-270.00%
F240920P000188202024-05-22 2:52PM EDT18.826.706.308.100.00-3274.12%
F240920P000198202024-05-22 2:52PM EDT19.827.937.157.750.00-5344.53%
F240920P000200002024-01-03 1:32PM EDT20.008.226.959.150.00-1159.18%