Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.189,54 -216,12 (-0,56%) Petrolio
81,13 -0,80 (-0,98%) Bitcoin EUR
56.106,21 -3.730,46 (-6,23%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-04-29 1:18PM EDT | 2.82 | 9.80 | 9.30 | 10.10 | 0.00 | - | 1 | 29 | 94.34% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-04-26 11:58AM EDT | 4.82 | 8.07 | 6.45 | 7.95 | 0.00 | - | 1 | 1,677 | 73.73% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-04-30 2:34PM EDT | 7.82 | 4.60 | 4.55 | 4.80 | -0.50 | -9.80% | 5 | 1,621 | 37.35% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-04-30 1:43PM EDT | 9.82 | 3.25 | 3.20 | 3.30 | -0.40 | -10.96% | 11 | 4,892 | 33.72% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-04-30 2:06PM EDT | 11.82 | 2.23 | 2.10 | 2.24 | -0.29 | -11.51% | 9 | 9,501 | 33.33% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-04-30 3:55PM EDT | 14.82 | 1.12 | 1.08 | 1.16 | -0.22 | -16.42% | 68 | 15,618 | 32.23% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-04-30 3:30PM EDT | 16.82 | 0.73 | 0.70 | 0.73 | -0.15 | -17.05% | 170 | 5,903 | 31.79% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-04-30 1:14PM EDT | 19.82 | 0.36 | 0.33 | 0.37 | -0.02 | -5.26% | 1 | 9,512 | 31.64% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-04-30 3:38PM EDT | 21.82 | 0.24 | 0.21 | 0.25 | -0.08 | -25.00% | 615 | 17,817 | 32.03% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-04-30 2:53PM EDT | 24.82 | 0.15 | 0.12 | 0.15 | -0.02 | -11.76% | 366 | 490 | 32.91% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-04-30 9:40AM EDT | 2.82 | 0.07 | 0.00 | 0.08 | -0.01 | -12.50% | 200 | 2,541 | 57.03% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-04-30 10:24AM EDT | 4.82 | 0.16 | 0.12 | 0.39 | -0.01 | -5.88% | 406 | 17,297 | 55.37% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-04-30 3:32PM EDT | 7.82 | 0.50 | 0.49 | 0.52 | +0.02 | +4.17% | 2 | 8,431 | 38.87% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-04-30 3:39PM EDT | 9.82 | 0.99 | 0.99 | 1.03 | +0.06 | +6.45% | 66 | 22,057 | 34.96% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-04-30 3:58PM EDT | 11.82 | 1.81 | 1.79 | 1.82 | +0.17 | +10.37% | 253 | 19,070 | 31.89% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F260116P00014820 | 2024-04-26 9:55AM EDT | 14.82 | 3.15 | 3.55 | 3.65 | 0.00 | - | 67 | 9,646 | 29.30% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-04-30 9:56AM EDT | 16.82 | 4.95 | 5.05 | 5.95 | +0.30 | +6.45% | 1 | 420 | 41.41% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-04-30 9:45AM EDT | 19.82 | 7.50 | 7.55 | 8.00 | +0.25 | +3.45% | 1 | 86 | 30.71% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 27.83% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.