Italia markets closed
Dow Jones
38.431,51 -72,18 (-0,19%) Nasdaq
15.691,30 -5,34 (-0,03%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0703 -0,0001 (-0,01%) Bitcoin EUR
59.928,19 -2.418,17 (-3,88%) CMC Crypto 200
1.387,68 -36,42 (-2,56%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:12PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-22 3:38PM EDT | 7.50 | 5.30 | 4.75 | 5.60 | 0.00 | - | 4 | 3 | 426.56% |
| F240426C00008500 | 2024-04-24 12:48PM EDT | 8.50 | 4.30 | 4.40 | 4.50 | +0.70 | +19.44% | 2 | 41 | 256.25% |
| F240426C00009000 | 2024-04-19 2:00PM EDT | 9.00 | 3.20 | 3.55 | 3.95 | 0.00 | - | 1 | 1 | 0.00% |
| F240426C00009500 | 2024-04-23 10:39AM EDT | 9.50 | 3.40 | 3.25 | 4.30 | 0.00 | - | 21 | 422 | 352.34% |
| F240426C00010000 | 2024-04-24 10:37AM EDT | 10.00 | 2.00 | 2.56 | 2.95 | -0.95 | -32.20% | 2 | 548 | 0.00% |
| F240426C00010500 | 2024-04-24 11:49AM EDT | 10.50 | 2.35 | 2.37 | 2.48 | -0.11 | -4.47% | 2 | 1,208 | 118.75% |
| F240426C00011000 | 2024-04-24 1:33PM EDT | 11.00 | 1.94 | 1.91 | 1.97 | -0.03 | -1.52% | 19 | 1,630 | 75.00% |
| F240426C00011500 | 2024-04-24 2:05PM EDT | 11.50 | 1.40 | 1.43 | 1.48 | -0.15 | -9.68% | 29 | 1,104 | 75.00% |
| F240426C00012000 | 2024-04-24 2:56PM EDT | 12.00 | 1.03 | 1.01 | 1.05 | -0.01 | -0.96% | 313 | 5,004 | 78.91% |
| F240426C00012500 | 2024-04-24 2:56PM EDT | 12.50 | 0.67 | 0.65 | 0.67 | -0.01 | -1.47% | 3,173 | 10,244 | 82.81% |
| F240426C00013000 | 2024-04-24 2:56PM EDT | 13.00 | 0.38 | 0.38 | 0.39 | -0.02 | -4.88% | 20,662 | 52,681 | 85.55% |
| F240426C00013500 | 2024-04-24 2:57PM EDT | 13.50 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 35,244 | 36,800 | 87.50% |
| F240426C00014000 | 2024-04-24 2:56PM EDT | 14.00 | 0.10 | 0.09 | 0.10 | +0.01 | +11.11% | 11,605 | 12,632 | 87.50% |
| F240426C00014500 | 2024-04-24 2:56PM EDT | 14.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,616 | 6,289 | 85.16% |
| F240426C00015000 | 2024-04-24 2:51PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,827 | 9,030 | 87.50% |
| F240426C00015500 | 2024-04-24 2:31PM EDT | 15.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 576 | 1,521 | 103.13% |
| F240426C00016000 | 2024-04-24 2:45PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 1,595 | 100.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 112.50% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 125.00% |
| F240426C00017500 | 2024-04-22 2:36PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 7 | 137.50% |
| F240426C00018500 | 2024-04-24 10:12AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 15 | 162.50% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,071 | 275.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 250.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 218.75% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 119 | 193.75% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 305 | 168.75% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 150.00% |
| F240426P00010000 | 2024-04-24 12:31PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,655 | 125.00% |
| F240426P00010500 | 2024-04-24 2:41PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 2,803 | 106.25% |
| F240426P00011000 | 2024-04-24 2:42PM EDT | 11.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2,786 | 5,132 | 100.00% |
| F240426P00011500 | 2024-04-24 2:57PM EDT | 11.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 6,516 | 28,979 | 92.19% |
| F240426P00012000 | 2024-04-24 2:56PM EDT | 12.00 | 0.11 | 0.09 | 0.11 | +0.01 | +10.00% | 11,054 | 16,108 | 92.19% |
| F240426P00012500 | 2024-04-24 2:56PM EDT | 12.50 | 0.24 | 0.23 | 0.24 | +0.01 | +4.35% | 3,448 | 8,672 | 92.97% |
| F240426P00013000 | 2024-04-24 2:56PM EDT | 13.00 | 0.48 | 0.46 | 0.48 | +0.03 | +6.82% | 6,013 | 14,403 | 96.48% |
| F240426P00013500 | 2024-04-24 2:53PM EDT | 13.50 | 0.79 | 0.77 | 0.80 | +0.04 | +5.33% | 199 | 4,571 | 98.44% |
| F240426P00014000 | 2024-04-24 1:53PM EDT | 14.00 | 1.15 | 1.16 | 1.20 | -0.02 | -1.71% | 61 | 664 | 103.52% |
| F240426P00014500 | 2024-04-24 12:07PM EDT | 14.50 | 1.78 | 1.40 | 2.63 | +0.16 | +9.88% | 1 | 409 | 217.97% |
| F240426P00015000 | 2024-04-23 3:02PM EDT | 15.00 | 2.00 | 1.86 | 2.36 | 0.00 | - | 48 | 244 | 126.56% |
| F240426P00015500 | 2024-04-24 2:48PM EDT | 15.50 | 2.66 | 2.38 | 2.64 | +0.10 | +3.91% | 2 | 1,093 | 159.38% |
| F240426P00016000 | 2024-04-23 3:10PM EDT | 16.00 | 3.05 | 3.05 | 3.60 | 0.00 | - | 8 | 9 | 244.53% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.55 | 3.60 | 0.00 | - | 4 | 0 | 159.38% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 2.65 | 4.70 | 0.00 | - | 2 | 0 | 391.02% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.55 | 4.65 | 0.00 | - | 525 | 0 | 207.81% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.40 | 6.35 | 0.00 | - | 2 | 0 | 357.03% |
© 2024 Yahoo. Tutti i diritti riservati.