Italia markets closed
FTSE MIB
25.892,18 -590,03 (-2,23%) Dow Jones
32.237,53 +132,28 (+0,41%) Nasdaq
11.823,96 +36,56 (+0,31%) Nikkei 225
27.385,25 -34,36 (-0,13%) Petrolio
69,20 -0,76 (-1,09%) Bitcoin EUR
25.566,22 +100,37 (+0,39%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331C00007850 | 2023-03-24 9:51AM EDT | 7.85 | 3.40 | 3.60 | 3.70 | -0.50 | -12.82% | 1 | 9 | 176.56% |
| F230331C00008350 | 2023-03-23 3:39PM EDT | 8.35 | 3.10 | 3.15 | 3.20 | 0.00 | - | 1 | 68 | 128.13% |
| F230331C00008850 | 2023-03-24 12:11PM EDT | 8.85 | 2.57 | 2.63 | 2.72 | -0.38 | -12.88% | 12 | 26 | 106.25% |
| F230331C00009350 | 2023-03-24 1:06PM EDT | 9.35 | 2.16 | 2.13 | 2.23 | +0.11 | +5.37% | 22 | 125 | 92.19% |
| F230331C00009850 | 2023-03-24 3:09PM EDT | 9.85 | 1.60 | 1.64 | 1.71 | -0.31 | -16.23% | 114 | 52 | 68.75% |
| F230331C00010350 | 2023-03-24 3:26PM EDT | 10.35 | 1.16 | 1.15 | 1.22 | +0.09 | +8.41% | 48 | 81 | 56.25% |
| F230331C00010850 | 2023-03-24 3:59PM EDT | 10.85 | 0.75 | 0.73 | 0.75 | +0.04 | +5.63% | 394 | 602 | 52.73% |
| F230331C00011350 | 2023-03-24 3:59PM EDT | 11.35 | 0.36 | 0.36 | 0.37 | -0.01 | -2.70% | 6,921 | 3,388 | 48.44% |
| F230331C00011850 | 2023-03-24 3:59PM EDT | 11.85 | 0.14 | 0.13 | 0.14 | 0.00 | - | 10,962 | 4,555 | 46.48% |
| F230331C00012350 | 2023-03-24 3:57PM EDT | 12.35 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 2,654 | 6,193 | 46.09% |
| F230331C00012850 | 2023-03-24 3:48PM EDT | 12.85 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 625 | 4,291 | 51.56% |
| F230331C00013350 | 2023-03-24 3:08PM EDT | 13.35 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 291 | 4,019 | 53.13% |
| F230331C00013850 | 2023-03-24 11:15AM EDT | 13.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 4,928 | 65.63% |
| F230331C00014350 | 2023-03-24 2:48PM EDT | 14.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,440 | 75.00% |
| F230331C00014850 | 2023-03-24 9:54AM EDT | 14.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 87.50% |
| F230331C00015350 | 2023-03-23 2:33PM EDT | 15.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 507 | 93.75% |
| F230331C00015850 | 2023-03-24 2:02PM EDT | 15.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 124 | 106.25% |
| F230331C00016350 | 2023-03-17 1:54PM EDT | 16.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 177 | 112.50% |
| F230331C00016850 | 2023-03-06 10:46AM EDT | 16.85 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 102 | 118.75% |
| F230331C00017350 | 2023-03-24 3:05PM EDT | 17.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 13 | 131.25% |
| F230331C00017850 | 2023-03-24 12:21PM EDT | 17.85 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 53 | 137.50% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331P00007850 | 2023-03-21 9:40AM EDT | 7.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 81 | 125.00% |
| F230331P00008350 | 2023-03-24 10:47AM EDT | 8.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 106.25% |
| F230331P00008850 | 2023-03-24 10:21AM EDT | 8.85 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 134 | 90.63% |
| F230331P00009350 | 2023-03-24 3:01PM EDT | 9.35 | 0.01 | 0.00 | 0.01 | 0.00 | - | 428 | 274 | 75.00% |
| F230331P00009850 | 2023-03-24 3:39PM EDT | 9.85 | 0.02 | 0.01 | 0.02 | 0.00 | - | 545 | 993 | 68.75% |
| F230331P00010350 | 2023-03-24 3:57PM EDT | 10.35 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12,875 | 1,880 | 60.94% |
| F230331P00010850 | 2023-03-24 3:59PM EDT | 10.85 | 0.08 | 0.08 | 0.09 | -0.03 | -27.27% | 4,014 | 5,131 | 53.91% |
| F230331P00011350 | 2023-03-24 3:59PM EDT | 11.35 | 0.20 | 0.20 | 0.21 | -0.06 | -23.08% | 2,486 | 2,905 | 48.44% |
| F230331P00011850 | 2023-03-24 3:58PM EDT | 11.85 | 0.46 | 0.46 | 0.49 | -0.08 | -14.81% | 1,201 | 4,696 | 48.44% |
| F230331P00012350 | 2023-03-24 3:41PM EDT | 12.35 | 0.88 | 0.85 | 0.89 | -0.08 | -8.33% | 168 | 3,899 | 49.22% |
| F230331P00012850 | 2023-03-24 3:54PM EDT | 12.85 | 1.35 | 1.32 | 1.38 | -0.13 | -8.78% | 148 | 9,720 | 63.28% |
| F230331P00013350 | 2023-03-24 11:05AM EDT | 13.35 | 1.95 | 1.81 | 1.88 | +0.11 | +5.98% | 3 | 216 | 53.13% |
| F230331P00013850 | 2023-03-24 12:17PM EDT | 13.85 | 2.46 | 2.31 | 2.41 | +0.34 | +16.04% | 17 | 6 | 81.25% |
| F230331P00014350 | 2023-03-24 11:51AM EDT | 14.35 | 2.94 | 2.82 | 2.90 | +0.05 | +1.73% | 2 | 12 | 93.75% |
| F230331P00014850 | 2023-03-24 3:39PM EDT | 14.85 | 3.38 | 3.30 | 3.40 | -0.08 | -2.31% | 1 | 7 | 93.75% |
| F230331P00015350 | 2023-03-22 10:14AM EDT | 15.35 | 3.57 | 3.80 | 3.90 | 0.00 | - | 1 | 4 | 103.13% |
| F230331P00015850 | 2023-03-22 10:14AM EDT | 15.85 | 4.04 | 4.30 | 4.40 | 0.00 | - | 1 | 1 | 115.63% |
| F230331P00016350 | 2023-02-21 4:30PM EDT | 16.35 | 4.07 | 4.90 | 5.00 | 0.00 | - | 3 | 1 | 189.84% |
| F230331P00016850 | 2023-02-14 11:06AM EDT | 16.85 | 3.68 | 5.05 | 5.15 | 0.00 | - | - | 0 | 0.00% |
| F230331P00017350 | 2023-02-10 12:25PM EDT | 17.35 | 4.65 | 5.20 | 5.30 | 0.00 | - | - | 0 | 0.00% |
| F230331P00017850 | 2023-03-15 12:49PM EDT | 17.85 | 6.35 | 6.30 | 6.40 | 0.00 | - | - | 0 | 150.00% |
© 2023 Yahoo. Tutti i diritti riservati.
