Italia markets open in 8 hours 54 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,32+0,14 (+0,87%)
Alla chiusura: 04:03PM EDT
16,33 +0,01 (+0,03%)
Dopo ore: 06:04PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F220819C000010002022-08-11 10:08AM EDT1.0014.7515.2515.350.00-10101,137.50%
F220819C000020002022-07-26 9:49AM EDT2.0010.6214.2514.350.00-10837.50%
F220819C000030002022-08-05 10:02AM EDT3.0012.4013.2513.350.00-60675.00%
F220819C000040002022-08-11 9:45AM EDT4.0011.7012.2512.350.00-33562.50%
F220819C000050002022-07-22 12:11PM EDT5.007.8011.2511.350.00-30475.00%
F220819C000060002022-08-12 12:05PM EDT6.0010.0310.2510.350.00-16406.25%
F220819C000065002022-08-01 11:33AM EDT6.508.709.759.850.00--0378.13%
F220819C000070002022-08-09 1:34PM EDT7.008.209.259.350.00-402350.00%
F220819C000075002022-08-04 1:11PM EDT7.507.908.758.850.00-20321.88%
F220819C000080002022-08-15 3:48PM EDT8.008.358.258.35+1.10+15.17%1521298.44%
F220819C000085002022-08-09 1:08PM EDT8.506.707.757.850.00-4200275.00%
F220819C000090002022-08-11 9:45AM EDT9.006.707.257.350.00-17253.13%
F220819C000095002022-08-09 2:54PM EDT9.505.756.756.850.00-7,1500234.38%
F220819C000100002022-08-15 3:47PM EDT10.006.366.256.35+0.97+18.00%18185212.50%
F220819C000105002022-08-09 2:54PM EDT10.504.755.755.850.00-1,9510193.75%
F220819C000110002022-08-15 11:52AM EDT11.005.305.305.35+0.28+5.58%16150137.50%
F220819C000115002022-08-12 12:28PM EDT11.504.504.754.850.00-14159.38%
F220819C000120002022-08-15 3:02PM EDT12.004.404.254.35+0.25+6.02%121,539142.19%
F220819C000125002022-08-15 1:28PM EDT12.503.833.753.85+0.13+3.51%47138126.56%
F220819C000130002022-08-15 3:22PM EDT13.003.403.303.35+0.25+7.94%904,94184.38%
F220819C000135002022-08-15 3:59PM EDT13.502.812.802.85+0.11+4.07%8331571.88%
F220819C000140002022-08-15 3:22PM EDT14.002.412.292.35+0.22+10.05%2071,58779.69%
F220819C000145002022-08-15 3:58PM EDT14.501.841.781.85+0.17+10.18%3284,58064.84%
F220819C000150002022-08-15 3:58PM EDT15.001.341.331.38+0.12+9.84%2,23426,18351.56%
F220819C000155002022-08-15 3:59PM EDT15.500.880.860.90+0.10+12.82%3,19921,12346.48%
F220819C000160002022-08-15 3:59PM EDT16.000.460.470.48+0.06+15.00%13,96954,09238.67%
F220819C000165002022-08-15 3:59PM EDT16.500.210.200.21+0.02+10.53%29,43865,44837.89%
F220819C000170002022-08-15 3:59PM EDT17.000.090.080.09+0.01+12.50%40,0109,60341.41%
F220819C000175002022-08-15 3:55PM EDT17.500.040.030.040.00-5,2212,60545.31%
F220819C000180002022-08-15 3:59PM EDT18.000.010.010.02-0.01-50.00%1,0952,69050.00%
F220819C000185002022-08-15 2:55PM EDT18.500.010.000.010.00-90738550.00%
F220819C000190002022-08-15 12:33PM EDT19.000.010.000.01-0.01-50.00%121,65256.25%
F220819C000200002022-08-15 3:22PM EDT20.000.010.000.01-0.01-50.00%4889375.00%
F220819C000210002022-08-15 9:31AM EDT21.000.010.000.010.00-11,18187.50%
F220819C000220002022-08-12 9:45AM EDT22.000.010.000.010.00-1156103.13%
F220819C000230002022-08-11 9:34AM EDT23.000.01-0.010.00--1125.00%
F220819C000250002022-08-11 3:41PM EDT25.000.010.000.010.00-28137.50%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F220819P000040002022-07-21 1:40PM EDT4.000.010.000.030.00-12512.50%
F220819P000050002022-07-29 10:08AM EDT5.000.010.000.010.00-17375.00%
F220819P000060002022-08-05 9:42AM EDT6.000.020.000.010.00-44,902325.00%
F220819P000070002022-08-01 10:15AM EDT7.000.010.000.010.00-105,184275.00%
F220819P000075002022-08-01 9:35AM EDT7.500.010.000.020.00-11,238275.00%
F220819P000080002022-08-12 2:09PM EDT8.000.010.000.010.00-712,083237.50%
F220819P000085002022-07-27 12:59PM EDT8.500.010.000.010.00-12234218.75%
F220819P000090002022-08-12 9:31AM EDT9.000.010.000.010.00-1012,713200.00%
F220819P000095002022-08-11 3:53PM EDT9.500.010.000.010.00-11,266181.25%
F220819P000100002022-08-15 1:28PM EDT10.000.010.000.010.00-1210,086168.75%
F220819P000105002022-08-11 10:32AM EDT10.500.010.000.010.00-1019,195150.00%
F220819P000110002022-08-15 9:34AM EDT11.000.010.000.010.00-511,916137.50%
F220819P000115002022-08-11 1:33PM EDT11.500.010.000.010.00-116,193125.00%
F220819P000120002022-08-15 1:18PM EDT12.000.010.000.010.00-1047,335109.38%
F220819P000125002022-08-15 11:45AM EDT12.500.010.000.01-0.02-66.67%124,97596.88%
F220819P000130002022-08-15 3:37PM EDT13.000.010.000.010.00-145,60084.38%
F220819P000135002022-08-15 2:20PM EDT13.500.010.000.010.00-3208,02771.88%
F220819P000140002022-08-15 3:56PM EDT14.000.010.000.01-0.01-50.00%4,84412,59659.38%
F220819P000145002022-08-15 3:59PM EDT14.500.010.010.02-0.01-50.00%2,8588,86056.25%
F220819P000150002022-08-15 3:59PM EDT15.000.020.020.03-0.03-60.00%3,41012,23450.00%
F220819P000155002022-08-15 3:58PM EDT15.500.060.050.06-0.04-40.00%5,49310,60342.19%
F220819P000160002022-08-15 3:59PM EDT16.000.150.150.16-0.08-34.78%22,16034,83338.67%
F220819P000165002022-08-15 3:59PM EDT16.500.380.380.39-0.12-24.00%3,4812,17937.89%
F220819P000170002022-08-15 3:44PM EDT17.000.720.740.78-0.18-20.00%18160943.36%
F220819P000175002022-08-15 3:14PM EDT17.501.151.191.24-0.26-18.44%29414450.78%
F220819P000180002022-08-15 1:49PM EDT18.001.701.681.72-0.17-9.09%11020750.00%
F220819P000185002022-08-15 1:49PM EDT18.502.202.162.23-0.16-6.78%41057.81%
F220819P000190002022-08-15 3:40PM EDT19.002.662.652.72-0.23-7.96%47456.25%
F220819P000200002022-08-15 11:02AM EDT20.003.853.653.75+0.02+0.52%28090.63%
F220819P000210002022-08-11 3:22PM EDT21.005.204.654.750.00-545107.81%
F220819P000220002022-08-11 3:22PM EDT22.006.205.655.750.00-212125.00%
F220819P000230002022-08-03 12:13PM EDT23.007.556.656.750.00-33139.06%
F220819P000250002022-08-04 3:59PM EDT25.009.788.658.750.00-1010165.63%