Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.909,77 -15,36 (-0,06%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230922C00007000 | 2023-09-22 2:57PM EDT | 7.00 | 5.47 | 5.40 | 5.50 | +0.19 | +3.60% | 1 | 92 | 537.50% |
| F230922C00008000 | 2023-09-22 11:11AM EDT | 8.00 | 4.60 | 4.40 | 4.50 | +0.30 | +6.98% | 12 | 13 | 425.00% |
| F230922C00008500 | 2023-09-21 10:43AM EDT | 8.50 | 3.75 | 3.90 | 4.00 | 0.00 | - | 20 | 22 | 375.00% |
| F230922C00009000 | 2023-09-18 3:35PM EDT | 9.00 | 3.32 | 3.40 | 3.50 | 0.00 | - | 100 | 1 | 325.00% |
| F230922C00009500 | 2023-09-21 12:50PM EDT | 9.50 | 2.76 | 2.89 | 2.96 | 0.00 | - | 1 | 10 | 300.00% |
| F230922C00010000 | 2023-09-22 12:19PM EDT | 10.00 | 2.54 | 2.41 | 2.46 | +0.21 | +9.01% | 2 | 37 | 187.50% |
| F230922C00010500 | 2023-09-22 2:20PM EDT | 10.50 | 1.96 | 1.91 | 1.96 | +0.26 | +15.29% | 4 | 144 | 150.00% |
| F230922C00011000 | 2023-09-22 2:47PM EDT | 11.00 | 1.54 | 1.41 | 1.48 | +0.31 | +25.20% | 25 | 866 | 137.50% |
| F230922C00011500 | 2023-09-22 3:51PM EDT | 11.50 | 0.94 | 0.91 | 0.96 | +0.24 | +34.29% | 5,847 | 6,139 | 75.00% |
| F230922C00012000 | 2023-09-22 3:59PM EDT | 12.00 | 0.45 | 0.41 | 0.46 | +0.21 | +87.50% | 3,053 | 4,047 | 64.06% |
| F230922C00012500 | 2023-09-22 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 21,975 | 16,450 | 13.28% |
| F230922C00013000 | 2023-09-22 3:44PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16,109 | 32,346 | 50.00% |
| F230922C00013500 | 2023-09-22 3:49PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 7,285 | 81.25% |
| F230922C00014000 | 2023-09-22 11:18AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,785 | 106.25% |
| F230922C00014500 | 2023-09-22 11:00AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 618 | 137.50% |
| F230922C00015000 | 2023-09-15 11:58AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 672 | 162.50% |
| F230922C00015500 | 2023-09-20 10:13AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 299 | 187.50% |
| F230922C00016000 | 2023-09-19 11:11AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 274 | 206.25% |
| F230922C00016500 | 2023-09-12 9:49AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47 | 225.00% |
| F230922C00017000 | 2023-08-24 2:41PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 250.00% |
| F230922C00017500 | 2023-09-19 1:15PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 60 | 262.50% |
| F230922C00018000 | 2023-08-18 12:59PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 287.50% |
| F230922C00019000 | 2023-08-04 9:30AM EDT | 19.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 325.00% |
| F230922C00022500 | 2023-09-19 12:17PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 14 | 425.00% |
Opzioni Putper22 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230922P00005000 | 2023-09-14 11:03AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 700.00% |
| F230922P00007000 | 2023-08-07 9:30AM EDT | 7.00 | 0.50 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 450.00% |
| F230922P00007500 | 2023-09-21 10:08AM EDT | 7.50 | 0.01 | - | 0.01 | 0.00 | - | 1 | 0 | 437.50% |
| F230922P00008000 | 2023-09-18 9:40AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 16 | 350.00% |
| F230922P00009000 | 2023-09-19 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 86 | 262.50% |
| F230922P00009500 | 2023-09-18 9:31AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 504 | 225.00% |
| F230922P00010000 | 2023-09-20 10:19AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,111 | 187.50% |
| F230922P00010500 | 2023-09-22 1:27PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,382 | 150.00% |
| F230922P00011000 | 2023-09-22 1:21PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,750 | 112.50% |
| F230922P00011500 | 2023-09-22 12:46PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,608 | 75.00% |
| F230922P00012000 | 2023-09-22 3:40PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,551 | 40,168 | 46.88% |
| F230922P00012500 | 2023-09-22 3:59PM EDT | 12.50 | 0.07 | 0.03 | 0.11 | -0.26 | -78.79% | 30,504 | 24,711 | 26.56% |
| F230922P00013000 | 2023-09-22 3:56PM EDT | 13.00 | 0.57 | 0.55 | 0.59 | -0.22 | -27.85% | 2,772 | 1,649 | 65.63% |
| F230922P00013500 | 2023-09-22 3:35PM EDT | 13.50 | 1.01 | 1.02 | 1.09 | -0.28 | -21.71% | 35 | 521 | 103.13% |
| F230922P00014000 | 2023-09-22 3:37PM EDT | 14.00 | 1.50 | 1.52 | 1.59 | -0.27 | -15.25% | 13 | 234 | 137.50% |
| F230922P00014500 | 2023-09-22 11:46AM EDT | 14.50 | 1.90 | 2.02 | 2.09 | -0.34 | -15.18% | 8 | 9 | 168.75% |
| F230922P00015000 | 2023-09-21 12:03PM EDT | 15.00 | 2.71 | 2.52 | 2.59 | 0.00 | - | 2 | 3 | 198.44% |
| F230922P00015500 | 2023-09-20 10:13AM EDT | 15.50 | 2.92 | 3.00 | 3.10 | 0.00 | - | 1 | 0 | 243.75% |
| F230922P00016500 | 2023-08-08 1:09PM EDT | 16.50 | 3.65 | 4.50 | 4.60 | 0.00 | - | 1 | 0 | 617.19% |
| F230922P00022000 | 2023-09-18 10:09AM EDT | 22.00 | 9.65 | 9.50 | 9.60 | 0.00 | - | 1 | 0 | 521.88% |
© 2023 Yahoo. Tutti i diritti riservati.
