Italia markets open in 3 hours 4 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,15-0,13 (-1,06%)
Alla chiusura: 04:00PM EDT
12,16 +0,02 (+0,12%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240524C000070002024-05-09 10:15AM EDT7.005.205.106.200.00-12564.06%
F240524C000075002024-04-26 10:12AM EDT7.504.794.306.800.00-10655.47%
F240524C000080002024-05-10 11:48AM EDT8.003.954.106.300.00--5642.97%
F240524C000085002024-05-20 3:27PM EDT8.503.742.894.70+0.03+0.81%11272.66%
F240524C000090002024-05-20 10:21AM EDT9.003.302.844.15+0.10+3.12%10317.97%
F240524C000095002024-05-17 3:13PM EDT9.502.792.452.880.00-23121.88%
F240524C000100002024-05-17 1:09PM EDT10.002.371.942.390.00-58100.00%
F240524C000105002024-05-20 1:09PM EDT10.501.731.451.88-0.09-4.95%4879.69%
F240524C000110002024-05-20 3:59PM EDT11.001.190.951.38-0.16-11.85%127857.81%
F240524C000115002024-05-20 3:44PM EDT11.500.710.650.79-0.12-14.46%9147357.81%
F240524C000120002024-05-20 3:59PM EDT12.000.220.200.27-0.11-33.33%1,3354,80436.72%
F240524C000125002024-05-20 3:59PM EDT12.500.040.030.04-0.04-50.00%12,06114,53730.47%
F240524C000130002024-05-20 3:51PM EDT13.000.020.010.020.00-2,5448,91345.31%
F240524C000135002024-05-20 3:59PM EDT13.500.010.000.01-0.01-50.00%2,0203,82550.00%
F240524C000140002024-05-20 3:00PM EDT14.000.010.000.010.00-883,14362.50%
F240524C000145002024-05-20 3:59PM EDT14.500.010.000.010.00-41,23975.00%
F240524C000150002024-05-13 9:48AM EDT15.000.020.000.010.00-141587.50%
F240524C000155002024-05-03 9:31AM EDT15.500.010.000.010.00-1111100.00%
F240524C000160002024-05-07 3:51PM EDT16.000.010.000.010.00-2218112.50%
F240524C000165002024-05-07 11:33AM EDT16.500.010.000.010.00-132121.88%
F240524C000170002024-04-09 10:42AM EDT17.000.030.000.070.00-66175.00%
F240524C000175002024-04-11 3:59PM EDT17.500.010.000.100.00--1199.22%
F240524C000180002024-05-09 11:05AM EDT18.000.010.000.010.00-11150.00%
F240524C000185002024-05-20 2:53PM EDT18.500.010.000.000.00-252050.00%
Opzioni di venditaper24 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240524P000070002024-04-15 10:18AM EDT7.000.010.000.010.00--23212.50%
F240524P000080002024-04-26 11:44AM EDT8.000.040.000.010.00-538168.75%
F240524P000085002024-04-11 3:57PM EDT8.500.010.000.010.00--61143.75%
F240524P000090002024-05-07 12:40PM EDT9.000.010.000.010.00-5102125.00%
F240524P000095002024-05-16 2:11PM EDT9.500.010.000.010.00-1272106.25%
F240524P000100002024-05-16 2:46PM EDT10.000.010.000.010.00-580084.38%
F240524P000105002024-05-17 3:18PM EDT10.500.010.000.010.00-813065.63%
F240524P000110002024-05-20 3:35PM EDT11.000.010.000.010.00-2752,18853.13%
F240524P000115002024-05-20 3:59PM EDT11.500.020.010.020.00-1,4403,98339.06%
F240524P000120002024-05-20 3:58PM EDT12.000.050.040.05-0.01-16.67%2,6448,34121.49%
F240524P000125002024-05-20 3:59PM EDT12.500.360.330.45+0.06+20.00%1,1243,38845.70%
F240524P000130002024-05-20 3:18PM EDT13.000.790.812.89+0.02+2.60%2001,354264.45%
F240524P000135002024-05-20 1:39PM EDT13.501.320.941.79+0.16+13.79%149159.38%
F240524P000140002024-05-20 9:57AM EDT14.001.751.251.91+0.15+9.37%4197102.34%
F240524P000145002024-05-20 10:41AM EDT14.502.211.922.57+0.14+6.76%12176.17%
F240524P000150002024-05-20 10:59AM EDT15.002.862.633.40+0.15+5.54%59178.91%
F240524P000155002024-04-30 10:27AM EDT15.503.252.865.350.00-10350.00%