Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
19,54+0,09 (+0,46%)
Alla chiusura: 04:04PM EST
19,66 +0,12 (+0,61%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F220204C000120002022-01-28 3:36PM EST12.007.407.407.60-0.40-5.13%60196.88%
F220204C000130002022-01-27 3:25PM EST13.006.616.406.600.00-1414168.75%
F220204C000140002022-01-28 2:24PM EST14.005.105.455.60-1.35-20.93%33142.19%
F220204C000150002022-01-28 2:23PM EST15.004.154.454.65-0.50-10.75%71187.50%
F220204C000155002022-01-24 3:54PM EST15.504.954.004.150.00-10694.53%
F220204C000160002022-01-28 3:52PM EST16.003.553.503.65-0.35-8.97%4812383.59%
F220204C000165002022-01-28 2:45PM EST16.502.823.053.20-0.33-10.48%4019788.67%
F220204C000170002022-01-28 3:26PM EST17.002.502.612.73-0.27-9.75%14117185.94%
F220204C000175002022-01-28 3:33PM EST17.502.072.172.29-0.25-10.78%18235182.81%
F220204C000180002022-01-28 3:57PM EST18.001.831.791.85-0.04-2.14%6021,00180.47%
F220204C000185002022-01-28 3:59PM EST18.501.441.441.48-0.08-5.26%78239179.88%
F220204C000190002022-01-28 3:58PM EST19.001.121.091.14-0.09-7.44%5,0632,01576.76%
F220204C000195002022-01-28 3:59PM EST19.500.840.810.84-0.07-7.69%6,9911,69374.61%
F220204C000200002022-01-28 3:59PM EST20.000.610.600.61-0.09-12.86%13,3439,57174.61%
F220204C000205002022-01-28 3:59PM EST20.500.430.410.44-0.08-15.69%4,5374,15173.83%
F220204C000210002022-01-28 3:59PM EST21.000.290.280.29-0.08-21.62%9,85712,54972.85%
F220204C000215002022-01-28 3:59PM EST21.500.190.190.20-0.07-26.92%4,6945,49173.44%
F220204C000220002022-01-28 3:59PM EST22.000.130.120.13-0.06-31.58%7,5018,56473.05%
F220204C000225002022-01-28 3:58PM EST22.500.090.080.10-0.05-35.71%2,6786,69375.39%
F220204C000230002022-01-28 3:59PM EST23.000.070.050.07-0.03-30.00%3,81211,53976.56%
F220204C000235002022-01-28 3:59PM EST23.500.050.040.06-0.01-16.67%23610,68881.25%
F220204C000240002022-01-28 3:58PM EST24.000.040.030.04-0.02-33.33%62113,42182.03%
F220204C000245002022-01-28 3:57PM EST24.500.030.020.040.00-5273,50086.72%
F220204C000250002022-01-28 3:59PM EST25.000.030.020.03-0.01-25.00%1,37637,71990.63%
F220204C000255002022-01-28 3:52PM EST25.500.020.010.030.00-2322,70392.19%
F220204C000260002022-01-28 3:57PM EST26.000.020.010.02-0.01-33.33%3206,17893.75%
F220204C000265002022-01-28 3:58PM EST26.500.020.010.020.00-1031,34699.22%
F220204C000270002022-01-28 3:59PM EST27.000.010.010.020.00-1495,696104.69%
F220204C000275002022-01-28 2:19PM EST27.500.010.000.02-0.01-50.00%21128,523103.13%
F220204C000280002022-01-28 12:44PM EST28.000.010.000.010.00-711,499100.00%
F220204C000285002022-01-28 10:05AM EST28.500.010.000.020.00-3943112.50%
F220204C000290002022-01-28 3:54PM EST29.000.010.000.020.00-1151,877118.75%
F220204C000295002022-01-25 12:57PM EST29.500.020.000.010.00-12564112.50%
F220204C000300002022-01-28 2:32PM EST30.000.010.000.010.00-364,328118.75%
F220204C000310002022-01-25 2:38PM EST31.000.010.000.010.00-1198125.00%
F220204C000320002022-01-25 9:42AM EST32.000.010.000.010.00-1531,023131.25%
F220204C000330002022-01-25 2:53PM EST33.000.010.000.010.00-460724137.50%
F220204C000340002022-01-26 10:54AM EST34.000.020.000.020.00-17362156.25%
F220204C000350002022-01-28 12:38PM EST35.000.010.000.010.00-11,368150.00%
Opzioni Putper4 febbraio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F220204P000120002022-01-28 3:43PM EST12.000.010.000.010.00-162643137.50%
F220204P000130002022-01-28 3:59PM EST13.000.020.000.020.00-1121,010128.13%
F220204P000140002022-01-28 3:47PM EST14.000.030.020.030.00-342815121.88%
F220204P000150002022-01-28 3:54PM EST15.000.040.020.04-0.03-42.86%708590103.13%
F220204P000155002022-01-28 3:57PM EST15.500.060.050.07-0.03-33.33%326472105.47%
F220204P000160002022-01-28 3:54PM EST16.000.070.060.08-0.06-46.15%4541,10496.48%
F220204P000165002022-01-28 3:54PM EST16.500.110.100.11-0.04-26.67%53195693.75%
F220204P000170002022-01-28 3:59PM EST17.000.140.140.15-0.09-39.13%1,7651,70689.06%
F220204P000175002022-01-28 3:59PM EST17.500.200.200.22-0.11-35.48%2,4201,04785.94%
F220204P000180002022-01-28 3:59PM EST18.000.280.280.30-0.13-31.71%5,2442,51281.64%
F220204P000185002022-01-28 3:59PM EST18.500.410.410.43-0.14-25.45%4,1971,86679.88%
F220204P000190002022-01-28 3:59PM EST19.000.590.570.61-0.15-20.27%7,9188,41778.13%
F220204P000195002022-01-28 3:59PM EST19.500.810.790.82-0.15-15.62%1,6565,35876.56%
F220204P000200002022-01-28 3:58PM EST20.001.071.051.09-0.16-13.01%2,2873,87075.00%
F220204P000205002022-01-28 3:51PM EST20.501.411.371.42-0.12-7.84%2951,55275.00%
F220204P000210002022-01-28 3:59PM EST21.001.741.731.80-0.18-9.37%1,4274,21775.20%
F220204P000215002022-01-28 3:40PM EST21.502.312.052.22+0.10+4.52%1242,41970.70%
F220204P000220002022-01-28 3:59PM EST22.002.602.512.68-0.12-4.41%3064,29475.00%
F220204P000225002022-01-28 3:46PM EST22.503.173.003.15+0.11+3.59%2843,99780.47%
F220204P000230002022-01-28 3:57PM EST23.003.593.453.60-0.03-0.83%863,17677.73%
F220204P000235002022-01-28 3:52PM EST23.504.053.954.10+0.02+0.50%2105,26385.55%
F220204P000240002022-01-28 3:49PM EST24.004.564.404.60+0.06+1.33%1315,06284.38%
F220204P000245002022-01-28 3:39PM EST24.505.164.905.05+0.11+2.18%802,86878.13%
F220204P000250002022-01-28 3:56PM EST25.005.525.405.55-0.03-0.54%1953,91382.81%
F220204P000255002022-01-28 12:30PM EST25.506.175.906.05+0.17+2.83%246789.06%
F220204P000260002022-01-28 2:47PM EST26.006.856.406.55+0.28+4.26%5382693.75%
F220204P000265002022-01-28 3:25PM EST26.507.146.907.05+3.14+78.50%3046299.22%
F220204P000270002022-01-28 3:33PM EST27.007.657.407.55+1.30+20.47%1011,901104.69%
F220204P000275002022-01-24 3:47PM EST27.507.357.908.050.00-1615109.38%
F220204P000280002022-01-27 3:27PM EST28.008.458.408.550.00-11,091115.63%
F220204P000285002022-01-20 9:59AM EST28.505.958.909.100.00-1178137.50%
F220204P000290002022-01-28 3:25PM EST29.009.679.409.55+1.27+15.12%11,174125.00%
F220204P000295002022-01-26 9:31AM EST29.508.649.8510.050.00-3206169.53%
F220204P000300002022-01-27 3:28PM EST30.0010.4510.4010.550.00-33722132.81%
F220204P000310002022-01-18 11:24AM EST31.006.6011.4011.550.00-3110140.63%
F220204P000320002022-01-26 10:15AM EST32.0011.8012.4012.550.00-5116150.00%
F220204P000330002022-01-27 3:28PM EST33.0013.4513.4013.550.00-20135157.81%
F220204P000340002022-01-27 3:29PM EST34.0014.4514.4014.550.00-272346165.63%
F220204P000350002022-01-28 2:30PM EST35.0015.9515.4015.55+0.40+2.57%2359171.88%