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'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117C00002350 | 2023-03-29 2:53PM EDT | 2.35 | 9.65 | 10.00 | 10.35 | 0.00 | - | 2 | 46 | 75.00% |
| F250117C00004350 | 2023-03-31 12:27PM EDT | 4.35 | 8.20 | 8.00 | 8.35 | +1.01 | +14.05% | 5 | 647 | 48.44% |
| F250117C00005000 | 2023-03-31 3:46PM EDT | 5.00 | 7.50 | 7.45 | 7.70 | +0.55 | +7.91% | 9 | 110 | 42.58% |
| F250117C00007350 | 2023-03-31 2:12PM EDT | 7.35 | 5.47 | 5.35 | 5.65 | +0.52 | +10.51% | 3 | 1,633 | 39.36% |
| F250117C00009350 | 2023-03-31 2:04PM EDT | 9.35 | 4.05 | 3.95 | 4.25 | +0.10 | +2.53% | 52 | 4,242 | 39.21% |
| F250117C00010000 | 2023-03-31 12:42PM EDT | 10.00 | 3.67 | 3.55 | 3.90 | +0.09 | +2.51% | 23 | 372 | 39.89% |
| F250117C00012350 | 2023-03-31 3:45PM EDT | 12.35 | 2.47 | 2.45 | 2.66 | +0.08 | +3.35% | 340 | 11,655 | 38.31% |
| F250117C00014350 | 2023-03-31 3:43PM EDT | 14.35 | 1.72 | 1.65 | 1.83 | +0.05 | +2.99% | 134 | 14,181 | 36.60% |
| F250117C00015000 | 2023-03-31 3:34PM EDT | 15.00 | 1.53 | 1.46 | 1.73 | +0.06 | +4.08% | 145 | 867 | 37.92% |
| F250117C00016350 | 2023-03-31 3:38PM EDT | 16.35 | 1.21 | 1.15 | 1.30 | +0.06 | +5.22% | 42 | 7,879 | 36.43% |
| F250117C00019350 | 2023-03-31 3:21PM EDT | 19.35 | 0.71 | 0.65 | 0.73 | +0.06 | +9.23% | 47 | 9,732 | 35.40% |
| F250117C00020000 | 2023-03-31 12:34PM EDT | 20.00 | 0.60 | 0.53 | 0.65 | +0.04 | +7.14% | 104 | 571 | 35.35% |
| F250117C00021350 | 2023-03-31 2:29PM EDT | 21.35 | 0.46 | 0.42 | 0.56 | +0.01 | +2.22% | 1 | 2,052 | 36.33% |
| F250117C00024350 | 2023-03-31 3:11PM EDT | 24.35 | 0.31 | 0.23 | 0.35 | +0.06 | +24.00% | 1 | 6,283 | 36.52% |
| F250117C00026350 | 2023-03-31 12:43PM EDT | 26.35 | 0.22 | 0.16 | 0.27 | +0.01 | +4.76% | 3 | 1,017 | 37.06% |
| F250117C00029350 | 2023-03-30 3:46PM EDT | 29.35 | 0.14 | 0.12 | 0.16 | 0.00 | - | 24 | 7,412 | 36.57% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F250117P00002350 | 2023-03-30 12:11PM EDT | 2.35 | 0.09 | 0.07 | 0.11 | 0.00 | - | 1 | 1,132 | 73.63% |
| F250117P00004350 | 2023-03-20 3:52PM EDT | 4.35 | 0.28 | 0.19 | 0.30 | 0.00 | - | - | 7,793 | 59.96% |
| F250117P00005000 | 2023-03-31 3:55PM EDT | 5.00 | 0.27 | 0.25 | 0.31 | -0.03 | -10.00% | 225 | 2,172 | 54.88% |
| F250117P00007350 | 2023-03-31 3:55PM EDT | 7.35 | 0.61 | 0.57 | 0.68 | -0.10 | -14.08% | 70 | 23,071 | 48.10% |
| F250117P00009350 | 2023-03-31 3:55PM EDT | 9.35 | 1.14 | 1.13 | 1.18 | -0.10 | -8.06% | 3,295 | 59,822 | 42.97% |
| F250117P00010000 | 2023-03-31 12:26PM EDT | 10.00 | 1.41 | 1.34 | 1.50 | -0.05 | -3.42% | 1 | 14,052 | 43.70% |
| F250117P00012350 | 2023-03-31 3:35PM EDT | 12.35 | 2.40 | 2.25 | 2.51 | -0.13 | -5.14% | 29 | 35,199 | 39.89% |
| F250117P00014350 | 2023-03-31 10:03AM EDT | 14.35 | 3.55 | 3.40 | 3.65 | -0.34 | -8.74% | 15 | 21,914 | 37.67% |
| F250117P00015000 | 2023-03-29 3:28PM EDT | 15.00 | 4.20 | 3.80 | 4.10 | 0.00 | - | 20 | 241 | 37.50% |
| F250117P00016350 | 2023-03-31 3:54PM EDT | 16.35 | 4.80 | 4.70 | 4.90 | -0.42 | -8.05% | 5 | 2,521 | 34.16% |
| F250117P00019350 | 2023-03-28 9:52AM EDT | 19.35 | 8.05 | 7.05 | 7.25 | 0.00 | - | 3 | 331 | 31.01% |
| F250117P00021350 | 2023-03-07 10:45AM EDT | 21.35 | 8.48 | 8.80 | 9.20 | 0.00 | - | - | 30 | 34.03% |
| F250117P00024350 | 2023-03-23 9:36AM EDT | 24.35 | 12.60 | 11.55 | 12.35 | 0.00 | - | - | 23 | 42.63% |
| F250117P00026350 | 2023-03-21 11:20AM EDT | 26.35 | 14.60 | 13.25 | 14.20 | 0.00 | - | - | 0 | 42.19% |
© 2023 Yahoo. Tutti i diritti riservati.
