Italia markets open in 8 hours 54 minutes
Dow Jones
33.912,44 +151,39 (+0,45%) Nasdaq
13.128,05 +80,87 (+0,62%) Nikkei 225
28.871,78 +324,80 (+1,14%) EUR/USD
1,0164 -0,0094 (-0,91%) BTC-EUR
23.641,85 -481,41 (-2,00%) CMC Crypto 200
571,41 -19,35 (-3,28%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220819C00001000 | 2022-08-11 10:08AM EDT | 1.00 | 14.75 | 15.25 | 15.35 | 0.00 | - | 10 | 10 | 1,137.50% |
| F220819C00002000 | 2022-07-26 9:49AM EDT | 2.00 | 10.62 | 14.25 | 14.35 | 0.00 | - | 1 | 0 | 837.50% |
| F220819C00003000 | 2022-08-05 10:02AM EDT | 3.00 | 12.40 | 13.25 | 13.35 | 0.00 | - | 6 | 0 | 675.00% |
| F220819C00004000 | 2022-08-11 9:45AM EDT | 4.00 | 11.70 | 12.25 | 12.35 | 0.00 | - | 3 | 3 | 562.50% |
| F220819C00005000 | 2022-07-22 12:11PM EDT | 5.00 | 7.80 | 11.25 | 11.35 | 0.00 | - | 3 | 0 | 475.00% |
| F220819C00006000 | 2022-08-12 12:05PM EDT | 6.00 | 10.03 | 10.25 | 10.35 | 0.00 | - | 1 | 6 | 406.25% |
| F220819C00006500 | 2022-08-01 11:33AM EDT | 6.50 | 8.70 | 9.75 | 9.85 | 0.00 | - | - | 0 | 378.13% |
| F220819C00007000 | 2022-08-09 1:34PM EDT | 7.00 | 8.20 | 9.25 | 9.35 | 0.00 | - | 40 | 2 | 350.00% |
| F220819C00007500 | 2022-08-04 1:11PM EDT | 7.50 | 7.90 | 8.75 | 8.85 | 0.00 | - | 2 | 0 | 321.88% |
| F220819C00008000 | 2022-08-15 3:48PM EDT | 8.00 | 8.35 | 8.25 | 8.35 | +1.10 | +15.17% | 15 | 21 | 298.44% |
| F220819C00008500 | 2022-08-09 1:08PM EDT | 8.50 | 6.70 | 7.75 | 7.85 | 0.00 | - | 420 | 0 | 275.00% |
| F220819C00009000 | 2022-08-11 9:45AM EDT | 9.00 | 6.70 | 7.25 | 7.35 | 0.00 | - | 1 | 7 | 253.13% |
| F220819C00009500 | 2022-08-09 2:54PM EDT | 9.50 | 5.75 | 6.75 | 6.85 | 0.00 | - | 7,150 | 0 | 234.38% |
| F220819C00010000 | 2022-08-15 3:47PM EDT | 10.00 | 6.36 | 6.25 | 6.35 | +0.97 | +18.00% | 18 | 185 | 212.50% |
| F220819C00010500 | 2022-08-09 2:54PM EDT | 10.50 | 4.75 | 5.75 | 5.85 | 0.00 | - | 1,951 | 0 | 193.75% |
| F220819C00011000 | 2022-08-15 11:52AM EDT | 11.00 | 5.30 | 5.30 | 5.35 | +0.28 | +5.58% | 16 | 150 | 137.50% |
| F220819C00011500 | 2022-08-12 12:28PM EDT | 11.50 | 4.50 | 4.75 | 4.85 | 0.00 | - | 1 | 4 | 159.38% |
| F220819C00012000 | 2022-08-15 3:02PM EDT | 12.00 | 4.40 | 4.25 | 4.35 | +0.25 | +6.02% | 12 | 1,539 | 142.19% |
| F220819C00012500 | 2022-08-15 1:28PM EDT | 12.50 | 3.83 | 3.75 | 3.85 | +0.13 | +3.51% | 47 | 138 | 126.56% |
| F220819C00013000 | 2022-08-15 3:22PM EDT | 13.00 | 3.40 | 3.30 | 3.35 | +0.25 | +7.94% | 90 | 4,941 | 84.38% |
| F220819C00013500 | 2022-08-15 3:59PM EDT | 13.50 | 2.81 | 2.80 | 2.85 | +0.11 | +4.07% | 83 | 315 | 71.88% |
| F220819C00014000 | 2022-08-15 3:22PM EDT | 14.00 | 2.41 | 2.29 | 2.35 | +0.22 | +10.05% | 207 | 1,587 | 79.69% |
| F220819C00014500 | 2022-08-15 3:58PM EDT | 14.50 | 1.84 | 1.78 | 1.85 | +0.17 | +10.18% | 328 | 4,580 | 64.84% |
| F220819C00015000 | 2022-08-15 3:58PM EDT | 15.00 | 1.34 | 1.33 | 1.38 | +0.12 | +9.84% | 2,234 | 26,183 | 51.56% |
| F220819C00015500 | 2022-08-15 3:59PM EDT | 15.50 | 0.88 | 0.86 | 0.90 | +0.10 | +12.82% | 3,199 | 21,123 | 46.48% |
| F220819C00016000 | 2022-08-15 3:59PM EDT | 16.00 | 0.46 | 0.47 | 0.48 | +0.06 | +15.00% | 13,969 | 54,092 | 38.67% |
| F220819C00016500 | 2022-08-15 3:59PM EDT | 16.50 | 0.21 | 0.20 | 0.21 | +0.02 | +10.53% | 29,438 | 65,448 | 37.89% |
| F220819C00017000 | 2022-08-15 3:59PM EDT | 17.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 40,010 | 9,603 | 41.41% |
| F220819C00017500 | 2022-08-15 3:55PM EDT | 17.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5,221 | 2,605 | 45.31% |
| F220819C00018000 | 2022-08-15 3:59PM EDT | 18.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,095 | 2,690 | 50.00% |
| F220819C00018500 | 2022-08-15 2:55PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 907 | 385 | 50.00% |
| F220819C00019000 | 2022-08-15 12:33PM EDT | 19.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 1,652 | 56.25% |
| F220819C00020000 | 2022-08-15 3:22PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 48 | 893 | 75.00% |
| F220819C00021000 | 2022-08-15 9:31AM EDT | 21.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,181 | 87.50% |
| F220819C00022000 | 2022-08-12 9:45AM EDT | 22.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 103.13% |
| F220819C00023000 | 2022-08-11 9:34AM EDT | 23.00 | 0.01 | - | 0.01 | 0.00 | - | - | 1 | 125.00% |
| F220819C00025000 | 2022-08-11 3:41PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8 | 137.50% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F220819P00004000 | 2022-07-21 1:40PM EDT | 4.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 512.50% |
| F220819P00005000 | 2022-07-29 10:08AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 375.00% |
| F220819P00006000 | 2022-08-05 9:42AM EDT | 6.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 4,902 | 325.00% |
| F220819P00007000 | 2022-08-01 10:15AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,184 | 275.00% |
| F220819P00007500 | 2022-08-01 9:35AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,238 | 275.00% |
| F220819P00008000 | 2022-08-12 2:09PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 12,083 | 237.50% |
| F220819P00008500 | 2022-07-27 12:59PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 234 | 218.75% |
| F220819P00009000 | 2022-08-12 9:31AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 12,713 | 200.00% |
| F220819P00009500 | 2022-08-11 3:53PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,266 | 181.25% |
| F220819P00010000 | 2022-08-15 1:28PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 10,086 | 168.75% |
| F220819P00010500 | 2022-08-11 10:32AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 9,195 | 150.00% |
| F220819P00011000 | 2022-08-15 9:34AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 11,916 | 137.50% |
| F220819P00011500 | 2022-08-11 1:33PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 16,193 | 125.00% |
| F220819P00012000 | 2022-08-15 1:18PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 47,335 | 109.38% |
| F220819P00012500 | 2022-08-15 11:45AM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 12 | 4,975 | 96.88% |
| F220819P00013000 | 2022-08-15 3:37PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 5,600 | 84.38% |
| F220819P00013500 | 2022-08-15 2:20PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 8,027 | 71.88% |
| F220819P00014000 | 2022-08-15 3:56PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,844 | 12,596 | 59.38% |
| F220819P00014500 | 2022-08-15 3:59PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,858 | 8,860 | 56.25% |
| F220819P00015000 | 2022-08-15 3:59PM EDT | 15.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,410 | 12,234 | 50.00% |
| F220819P00015500 | 2022-08-15 3:58PM EDT | 15.50 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 5,493 | 10,603 | 42.19% |
| F220819P00016000 | 2022-08-15 3:59PM EDT | 16.00 | 0.15 | 0.15 | 0.16 | -0.08 | -34.78% | 22,160 | 34,833 | 38.67% |
| F220819P00016500 | 2022-08-15 3:59PM EDT | 16.50 | 0.38 | 0.38 | 0.39 | -0.12 | -24.00% | 3,481 | 2,179 | 37.89% |
| F220819P00017000 | 2022-08-15 3:44PM EDT | 17.00 | 0.72 | 0.74 | 0.78 | -0.18 | -20.00% | 181 | 609 | 43.36% |
| F220819P00017500 | 2022-08-15 3:14PM EDT | 17.50 | 1.15 | 1.19 | 1.24 | -0.26 | -18.44% | 294 | 144 | 50.78% |
| F220819P00018000 | 2022-08-15 1:49PM EDT | 18.00 | 1.70 | 1.68 | 1.72 | -0.17 | -9.09% | 110 | 207 | 50.00% |
| F220819P00018500 | 2022-08-15 1:49PM EDT | 18.50 | 2.20 | 2.16 | 2.23 | -0.16 | -6.78% | 4 | 10 | 57.81% |
| F220819P00019000 | 2022-08-15 3:40PM EDT | 19.00 | 2.66 | 2.65 | 2.72 | -0.23 | -7.96% | 4 | 74 | 56.25% |
| F220819P00020000 | 2022-08-15 11:02AM EDT | 20.00 | 3.85 | 3.65 | 3.75 | +0.02 | +0.52% | 2 | 80 | 90.63% |
| F220819P00021000 | 2022-08-11 3:22PM EDT | 21.00 | 5.20 | 4.65 | 4.75 | 0.00 | - | 5 | 45 | 107.81% |
| F220819P00022000 | 2022-08-11 3:22PM EDT | 22.00 | 6.20 | 5.65 | 5.75 | 0.00 | - | 2 | 12 | 125.00% |
| F220819P00023000 | 2022-08-03 12:13PM EDT | 23.00 | 7.55 | 6.65 | 6.75 | 0.00 | - | 3 | 3 | 139.06% |
| F220819P00025000 | 2022-08-04 3:59PM EDT | 25.00 | 9.78 | 8.65 | 8.75 | 0.00 | - | 10 | 10 | 165.63% |
© 2022 Yahoo. Tutti i diritti riservati.
