Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
Alla chiusura: 04:04PM EST
Dopo ore:
Opzioni d'acquistoper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220204C00012000 | 2022-01-28 3:36PM EST | 12.00 | 7.40 | 7.40 | 7.60 | -0.40 | -5.13% | 6 | 0 | 196.88% |
| F220204C00013000 | 2022-01-27 3:25PM EST | 13.00 | 6.61 | 6.40 | 6.60 | 0.00 | - | 14 | 14 | 168.75% |
| F220204C00014000 | 2022-01-28 2:24PM EST | 14.00 | 5.10 | 5.45 | 5.60 | -1.35 | -20.93% | 3 | 3 | 142.19% |
| F220204C00015000 | 2022-01-28 2:23PM EST | 15.00 | 4.15 | 4.45 | 4.65 | -0.50 | -10.75% | 71 | 1 | 87.50% |
| F220204C00015500 | 2022-01-24 3:54PM EST | 15.50 | 4.95 | 4.00 | 4.15 | 0.00 | - | 10 | 6 | 94.53% |
| F220204C00016000 | 2022-01-28 3:52PM EST | 16.00 | 3.55 | 3.50 | 3.65 | -0.35 | -8.97% | 48 | 123 | 83.59% |
| F220204C00016500 | 2022-01-28 2:45PM EST | 16.50 | 2.82 | 3.05 | 3.20 | -0.33 | -10.48% | 40 | 197 | 88.67% |
| F220204C00017000 | 2022-01-28 3:26PM EST | 17.00 | 2.50 | 2.61 | 2.73 | -0.27 | -9.75% | 141 | 171 | 85.94% |
| F220204C00017500 | 2022-01-28 3:33PM EST | 17.50 | 2.07 | 2.17 | 2.29 | -0.25 | -10.78% | 182 | 351 | 82.81% |
| F220204C00018000 | 2022-01-28 3:57PM EST | 18.00 | 1.83 | 1.79 | 1.85 | -0.04 | -2.14% | 602 | 1,001 | 80.47% |
| F220204C00018500 | 2022-01-28 3:59PM EST | 18.50 | 1.44 | 1.44 | 1.48 | -0.08 | -5.26% | 782 | 391 | 79.88% |
| F220204C00019000 | 2022-01-28 3:58PM EST | 19.00 | 1.12 | 1.09 | 1.14 | -0.09 | -7.44% | 5,063 | 2,015 | 76.76% |
| F220204C00019500 | 2022-01-28 3:59PM EST | 19.50 | 0.84 | 0.81 | 0.84 | -0.07 | -7.69% | 6,991 | 1,693 | 74.61% |
| F220204C00020000 | 2022-01-28 3:59PM EST | 20.00 | 0.61 | 0.60 | 0.61 | -0.09 | -12.86% | 13,343 | 9,571 | 74.61% |
| F220204C00020500 | 2022-01-28 3:59PM EST | 20.50 | 0.43 | 0.41 | 0.44 | -0.08 | -15.69% | 4,537 | 4,151 | 73.83% |
| F220204C00021000 | 2022-01-28 3:59PM EST | 21.00 | 0.29 | 0.28 | 0.29 | -0.08 | -21.62% | 9,857 | 12,549 | 72.85% |
| F220204C00021500 | 2022-01-28 3:59PM EST | 21.50 | 0.19 | 0.19 | 0.20 | -0.07 | -26.92% | 4,694 | 5,491 | 73.44% |
| F220204C00022000 | 2022-01-28 3:59PM EST | 22.00 | 0.13 | 0.12 | 0.13 | -0.06 | -31.58% | 7,501 | 8,564 | 73.05% |
| F220204C00022500 | 2022-01-28 3:58PM EST | 22.50 | 0.09 | 0.08 | 0.10 | -0.05 | -35.71% | 2,678 | 6,693 | 75.39% |
| F220204C00023000 | 2022-01-28 3:59PM EST | 23.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 3,812 | 11,539 | 76.56% |
| F220204C00023500 | 2022-01-28 3:59PM EST | 23.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 236 | 10,688 | 81.25% |
| F220204C00024000 | 2022-01-28 3:58PM EST | 24.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 621 | 13,421 | 82.03% |
| F220204C00024500 | 2022-01-28 3:57PM EST | 24.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 527 | 3,500 | 86.72% |
| F220204C00025000 | 2022-01-28 3:59PM EST | 25.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,376 | 37,719 | 90.63% |
| F220204C00025500 | 2022-01-28 3:52PM EST | 25.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 232 | 2,703 | 92.19% |
| F220204C00026000 | 2022-01-28 3:57PM EST | 26.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 320 | 6,178 | 93.75% |
| F220204C00026500 | 2022-01-28 3:58PM EST | 26.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 103 | 1,346 | 99.22% |
| F220204C00027000 | 2022-01-28 3:59PM EST | 27.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 149 | 5,696 | 104.69% |
| F220204C00027500 | 2022-01-28 2:19PM EST | 27.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 211 | 28,523 | 103.13% |
| F220204C00028000 | 2022-01-28 12:44PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,499 | 100.00% |
| F220204C00028500 | 2022-01-28 10:05AM EST | 28.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 943 | 112.50% |
| F220204C00029000 | 2022-01-28 3:54PM EST | 29.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 115 | 1,877 | 118.75% |
| F220204C00029500 | 2022-01-25 12:57PM EST | 29.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 564 | 112.50% |
| F220204C00030000 | 2022-01-28 2:32PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 4,328 | 118.75% |
| F220204C00031000 | 2022-01-25 2:38PM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 125.00% |
| F220204C00032000 | 2022-01-25 9:42AM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 153 | 1,023 | 131.25% |
| F220204C00033000 | 2022-01-25 2:53PM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 460 | 724 | 137.50% |
| F220204C00034000 | 2022-01-26 10:54AM EST | 34.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 362 | 156.25% |
| F220204C00035000 | 2022-01-28 12:38PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,368 | 150.00% |
Opzioni Putper4 febbraio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220204P00012000 | 2022-01-28 3:43PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 643 | 137.50% |
| F220204P00013000 | 2022-01-28 3:59PM EST | 13.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 112 | 1,010 | 128.13% |
| F220204P00014000 | 2022-01-28 3:47PM EST | 14.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 342 | 815 | 121.88% |
| F220204P00015000 | 2022-01-28 3:54PM EST | 15.00 | 0.04 | 0.02 | 0.04 | -0.03 | -42.86% | 708 | 590 | 103.13% |
| F220204P00015500 | 2022-01-28 3:57PM EST | 15.50 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 326 | 472 | 105.47% |
| F220204P00016000 | 2022-01-28 3:54PM EST | 16.00 | 0.07 | 0.06 | 0.08 | -0.06 | -46.15% | 454 | 1,104 | 96.48% |
| F220204P00016500 | 2022-01-28 3:54PM EST | 16.50 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 531 | 956 | 93.75% |
| F220204P00017000 | 2022-01-28 3:59PM EST | 17.00 | 0.14 | 0.14 | 0.15 | -0.09 | -39.13% | 1,765 | 1,706 | 89.06% |
| F220204P00017500 | 2022-01-28 3:59PM EST | 17.50 | 0.20 | 0.20 | 0.22 | -0.11 | -35.48% | 2,420 | 1,047 | 85.94% |
| F220204P00018000 | 2022-01-28 3:59PM EST | 18.00 | 0.28 | 0.28 | 0.30 | -0.13 | -31.71% | 5,244 | 2,512 | 81.64% |
| F220204P00018500 | 2022-01-28 3:59PM EST | 18.50 | 0.41 | 0.41 | 0.43 | -0.14 | -25.45% | 4,197 | 1,866 | 79.88% |
| F220204P00019000 | 2022-01-28 3:59PM EST | 19.00 | 0.59 | 0.57 | 0.61 | -0.15 | -20.27% | 7,918 | 8,417 | 78.13% |
| F220204P00019500 | 2022-01-28 3:59PM EST | 19.50 | 0.81 | 0.79 | 0.82 | -0.15 | -15.62% | 1,656 | 5,358 | 76.56% |
| F220204P00020000 | 2022-01-28 3:58PM EST | 20.00 | 1.07 | 1.05 | 1.09 | -0.16 | -13.01% | 2,287 | 3,870 | 75.00% |
| F220204P00020500 | 2022-01-28 3:51PM EST | 20.50 | 1.41 | 1.37 | 1.42 | -0.12 | -7.84% | 295 | 1,552 | 75.00% |
| F220204P00021000 | 2022-01-28 3:59PM EST | 21.00 | 1.74 | 1.73 | 1.80 | -0.18 | -9.37% | 1,427 | 4,217 | 75.20% |
| F220204P00021500 | 2022-01-28 3:40PM EST | 21.50 | 2.31 | 2.05 | 2.22 | +0.10 | +4.52% | 124 | 2,419 | 70.70% |
| F220204P00022000 | 2022-01-28 3:59PM EST | 22.00 | 2.60 | 2.51 | 2.68 | -0.12 | -4.41% | 306 | 4,294 | 75.00% |
| F220204P00022500 | 2022-01-28 3:46PM EST | 22.50 | 3.17 | 3.00 | 3.15 | +0.11 | +3.59% | 284 | 3,997 | 80.47% |
| F220204P00023000 | 2022-01-28 3:57PM EST | 23.00 | 3.59 | 3.45 | 3.60 | -0.03 | -0.83% | 86 | 3,176 | 77.73% |
| F220204P00023500 | 2022-01-28 3:52PM EST | 23.50 | 4.05 | 3.95 | 4.10 | +0.02 | +0.50% | 210 | 5,263 | 85.55% |
| F220204P00024000 | 2022-01-28 3:49PM EST | 24.00 | 4.56 | 4.40 | 4.60 | +0.06 | +1.33% | 131 | 5,062 | 84.38% |
| F220204P00024500 | 2022-01-28 3:39PM EST | 24.50 | 5.16 | 4.90 | 5.05 | +0.11 | +2.18% | 80 | 2,868 | 78.13% |
| F220204P00025000 | 2022-01-28 3:56PM EST | 25.00 | 5.52 | 5.40 | 5.55 | -0.03 | -0.54% | 195 | 3,913 | 82.81% |
| F220204P00025500 | 2022-01-28 12:30PM EST | 25.50 | 6.17 | 5.90 | 6.05 | +0.17 | +2.83% | 2 | 467 | 89.06% |
| F220204P00026000 | 2022-01-28 2:47PM EST | 26.00 | 6.85 | 6.40 | 6.55 | +0.28 | +4.26% | 53 | 826 | 93.75% |
| F220204P00026500 | 2022-01-28 3:25PM EST | 26.50 | 7.14 | 6.90 | 7.05 | +3.14 | +78.50% | 30 | 462 | 99.22% |
| F220204P00027000 | 2022-01-28 3:33PM EST | 27.00 | 7.65 | 7.40 | 7.55 | +1.30 | +20.47% | 101 | 1,901 | 104.69% |
| F220204P00027500 | 2022-01-24 3:47PM EST | 27.50 | 7.35 | 7.90 | 8.05 | 0.00 | - | 1 | 615 | 109.38% |
| F220204P00028000 | 2022-01-27 3:27PM EST | 28.00 | 8.45 | 8.40 | 8.55 | 0.00 | - | 1 | 1,091 | 115.63% |
| F220204P00028500 | 2022-01-20 9:59AM EST | 28.50 | 5.95 | 8.90 | 9.10 | 0.00 | - | 1 | 178 | 137.50% |
| F220204P00029000 | 2022-01-28 3:25PM EST | 29.00 | 9.67 | 9.40 | 9.55 | +1.27 | +15.12% | 1 | 1,174 | 125.00% |
| F220204P00029500 | 2022-01-26 9:31AM EST | 29.50 | 8.64 | 9.85 | 10.05 | 0.00 | - | 3 | 206 | 169.53% |
| F220204P00030000 | 2022-01-27 3:28PM EST | 30.00 | 10.45 | 10.40 | 10.55 | 0.00 | - | 33 | 722 | 132.81% |
| F220204P00031000 | 2022-01-18 11:24AM EST | 31.00 | 6.60 | 11.40 | 11.55 | 0.00 | - | 3 | 110 | 140.63% |
| F220204P00032000 | 2022-01-26 10:15AM EST | 32.00 | 11.80 | 12.40 | 12.55 | 0.00 | - | 5 | 116 | 150.00% |
| F220204P00033000 | 2022-01-27 3:28PM EST | 33.00 | 13.45 | 13.40 | 13.55 | 0.00 | - | 20 | 135 | 157.81% |
| F220204P00034000 | 2022-01-27 3:29PM EST | 34.00 | 14.45 | 14.40 | 14.55 | 0.00 | - | 272 | 346 | 165.63% |
| F220204P00035000 | 2022-01-28 2:30PM EST | 35.00 | 15.95 | 15.40 | 15.55 | +0.40 | +2.57% | 2 | 359 | 171.88% |
© 2022 Yahoo. Tutti i diritti riservati.
