Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,12+0,02 (+0,19%)
Al 02:54PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F221209C000085002022-12-07 9:30AM EST8.504.854.554.650.00-11306.25%
F221209C000100002022-12-07 10:30AM EST10.003.343.053.150.00-34203.13%
F221209C000105002022-12-01 12:26PM EST10.503.612.582.640.00-12159.38%
F221209C000110002022-12-08 10:52AM EST11.002.222.082.14+0.07+3.26%1063131.25%
F221209C000115002022-12-08 11:37AM EST11.501.661.591.64-0.02-1.19%315103.13%
F221209C000120002022-12-08 1:43PM EST12.001.151.091.12-0.01-0.86%241470.00%
F221209C000125002022-12-08 1:43PM EST12.500.670.600.62+0.05+8.06%562420.00%
F221209C000130002022-12-08 2:35PM EST13.000.180.170.19-0.04-18.18%2,2572,85830.47%
F221209C000135002022-12-08 2:36PM EST13.500.020.020.03-0.03-60.00%4,32920,00037.50%
F221209C000140002022-12-08 2:31PM EST14.000.010.010.020.00-1,84228,31756.25%
F221209C000145002022-12-08 2:11PM EST14.500.010.000.010.00-18211,47965.63%
F221209C000150002022-12-08 1:43PM EST15.000.010.000.010.00-2446,72684.38%
F221209C000155002022-12-07 1:55PM EST15.500.010.000.010.00-41,995100.00%
F221209C000160002022-12-06 2:49PM EST16.000.010.000.010.00-331,631118.75%
F221209C000165002022-12-05 9:30AM EST16.500.010.000.010.00-2315131.25%
F221209C000170002022-12-02 12:23PM EST17.000.010.000.010.00-192150.00%
F221209C000175002022-11-15 9:55AM EST17.500.030.000.010.00-142162.50%
F221209C000180002022-11-14 12:22PM EST18.000.020.000.010.00-2020175.00%
F221209C000190002022-11-11 9:48AM EST19.000.030.000.010.00-2535200.00%
F221209C000220002022-12-07 9:30AM EST22.000.020.000.030.00-4041306.25%
F221209C000230002022-12-07 10:47AM EST23.000.010.000.010.00-5161287.50%
Opzioni Putper9 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F221209P000050002022-12-02 12:25PM EST5.000.010.000.010.00-2021500.00%
F221209P000080002022-11-03 2:14PM EST8.000.020.000.030.00--0318.75%
F221209P000085002022-11-04 10:46AM EST8.500.020.000.030.00-2020281.25%
F221209P000090002022-11-04 10:46AM EST9.000.020.000.010.00-4031212.50%
F221209P000095002022-11-28 9:32AM EST9.500.010.000.030.00-122218.75%
F221209P000100002022-11-30 1:07PM EST10.000.010.000.010.00-145162.50%
F221209P000105002022-12-07 1:42PM EST10.500.010.000.010.00-1038137.50%
F221209P000110002022-12-07 2:37PM EST11.000.010.000.010.00-19358106.25%
F221209P000115002022-12-08 10:50AM EST11.500.010.000.010.00-561584.38%
F221209P000120002022-12-08 10:15AM EST12.000.010.000.010.00-151,12362.50%
F221209P000125002022-12-08 2:33PM EST12.500.010.000.01-0.01-50.00%5314,48342.19%
F221209P000130002022-12-08 2:25PM EST13.000.070.060.07-0.03-30.00%1,99616,31232.03%
F221209P000135002022-12-08 2:32PM EST13.500.410.400.42-0.01-2.38%1,63427,64143.75%
F221209P000140002022-12-08 2:25PM EST14.000.890.880.920.00-2576,85664.06%
F221209P000145002022-12-08 2:17PM EST14.501.401.381.41+0.04+2.94%111,21784.38%
F221209P000150002022-12-08 10:47AM EST15.001.811.871.92-0.06-3.21%111,365106.25%
F221209P000155002022-12-08 10:26AM EST15.502.192.362.42-0.19-7.98%126118.75%
F221209P000160002022-12-08 1:33PM EST16.002.862.872.91+0.09+3.25%457137.50%
F221209P000165002022-12-01 11:45AM EST16.502.363.353.450.00-22168.75%