Italia markets open in 7 hours 18 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'acquistoper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F241220C000048202024-05-02 10:47AM EDT4.827.597.407.850.00-1084.77%
F241220C000050002024-02-13 3:12PM EDT5.007.600.000.000.00-100.00%
F241220C000060002024-05-13 12:05PM EDT6.006.505.556.950.00-113104.49%
F241220C000078202024-05-14 11:13AM EDT7.824.884.504.750.00-1554.39%
F241220C000080002024-02-07 10:49AM EDT8.004.550.000.000.00-100.00%
F241220C000098202024-05-17 1:35PM EDT9.822.842.752.98-0.12-4.05%31,39342.38%
F241220C000100002024-02-13 3:13PM EDT10.003.000.000.000.00-241,0210.00%
F241220C000118202024-05-17 12:34PM EDT11.821.471.391.50-0.12-7.55%372,65234.08%
F241220C000120002024-02-14 1:39PM EDT12.001.760.000.000.00-51,0680.00%
F241220C000130002024-05-17 3:56PM EDT13.000.880.850.94-0.08-8.33%46116,20832.76%
F241220C000148202024-05-17 3:58PM EDT14.820.380.360.44-0.06-13.64%1299,21332.52%
F241220C000150002024-02-14 4:16PM EDT15.000.650.000.000.00-1883,0716.25%
F241220C000168202024-05-17 3:12PM EDT16.820.160.120.19-0.01-5.88%534,14633.11%
F241220C000170002024-02-14 3:44PM EDT17.000.330.000.000.00-111,25812.50%
F241220C000180002024-05-17 11:28AM EDT18.000.110.070.11+0.01+10.00%111,15333.11%
F241220C000198202024-05-14 2:51PM EDT19.820.060.030.100.00-2015,07938.28%
F241220C000200002024-02-13 12:44PM EDT20.000.140.000.000.00-256012.50%
F241220C000218202024-05-16 11:15AM EDT21.820.040.030.040.00-2001,59437.50%
F241220C000220002024-02-14 2:48PM EDT22.000.070.000.000.00-1022712.50%
Opzioni di venditaper20 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F241220P000028202024-05-07 11:42AM EDT2.820.020.000.020.00-81379.69%
F241220P000048202024-05-16 10:45AM EDT4.820.020.000.230.00-137378.13%
F241220P000050002024-02-08 4:37PM EDT5.000.060.000.000.00-3024025.00%
F241220P000060002024-05-10 10:22AM EDT6.000.040.000.050.00-2351.95%
F241220P000078202024-05-15 3:48PM EDT7.820.100.090.100.00-2668,54940.63%
F241220P000080002024-02-13 3:50PM EDT8.000.220.000.000.00-37,89112.50%
F241220P000098202024-05-17 3:59PM EDT9.820.310.290.33+0.01+3.33%14610,20534.77%
F241220P000100002024-02-14 4:49PM EDT10.000.510.000.000.00-2981,1166.25%
F241220P000118202024-05-17 2:59PM EDT11.820.890.880.90+0.04+4.71%17313,67230.23%
F241220P000120002024-02-14 1:20PM EDT12.001.190.000.000.00-35,5280.78%
F241220P000130002024-05-17 3:31PM EDT13.001.491.381.53+0.07+4.93%15,38429.30%
F241220P000148202024-05-16 3:36PM EDT14.822.732.772.890.00-173529.59%
F241220P000150002024-02-13 1:44PM EDT15.003.780.000.000.00-107300.00%
F241220P000168202024-05-16 2:13PM EDT16.824.423.654.700.00-23,74031.64%
F241220P000170002024-02-13 1:44PM EDT17.005.690.000.000.00-4561,3490.00%
F241220P000180002024-05-16 12:17PM EDT18.005.535.555.800.00-101,13531.06%
F241220P000198202024-05-16 3:04PM EDT19.827.206.607.850.00-44250.39%
F241220P000200002024-02-09 1:47PM EDT20.007.460.000.000.00--00.00%
F241220P000218202024-05-16 3:04PM EDT21.829.258.5510.750.00-28188.96%