Italia markets closed
Dow Jones
33.712,44 +114,52 (+0,34%) Nasdaq
11.076,87 +118,32 (+1,08%) Nikkei 225
27.574,43 -111,97 (-0,40%) EUR/USD
1,0562 +0,0048 (+0,45%) BTC-EUR
16.340,95 +305,78 (+1,91%) CMC Crypto 200
406,59 +11,90 (+3,02%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:54PM EST. Mercato aperto.
Opzioni d'acquistoper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209C00008500 | 2022-12-07 9:30AM EST | 8.50 | 4.85 | 4.55 | 4.65 | 0.00 | - | 1 | 1 | 306.25% |
| F221209C00010000 | 2022-12-07 10:30AM EST | 10.00 | 3.34 | 3.05 | 3.15 | 0.00 | - | 3 | 4 | 203.13% |
| F221209C00010500 | 2022-12-01 12:26PM EST | 10.50 | 3.61 | 2.58 | 2.64 | 0.00 | - | 1 | 2 | 159.38% |
| F221209C00011000 | 2022-12-08 10:52AM EST | 11.00 | 2.22 | 2.08 | 2.14 | +0.07 | +3.26% | 10 | 63 | 131.25% |
| F221209C00011500 | 2022-12-08 11:37AM EST | 11.50 | 1.66 | 1.59 | 1.64 | -0.02 | -1.19% | 3 | 15 | 103.13% |
| F221209C00012000 | 2022-12-08 1:43PM EST | 12.00 | 1.15 | 1.09 | 1.12 | -0.01 | -0.86% | 24 | 147 | 0.00% |
| F221209C00012500 | 2022-12-08 1:43PM EST | 12.50 | 0.67 | 0.60 | 0.62 | +0.05 | +8.06% | 56 | 242 | 0.00% |
| F221209C00013000 | 2022-12-08 2:35PM EST | 13.00 | 0.18 | 0.17 | 0.19 | -0.04 | -18.18% | 2,257 | 2,858 | 30.47% |
| F221209C00013500 | 2022-12-08 2:36PM EST | 13.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4,329 | 20,000 | 37.50% |
| F221209C00014000 | 2022-12-08 2:31PM EST | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,842 | 28,317 | 56.25% |
| F221209C00014500 | 2022-12-08 2:11PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 11,479 | 65.63% |
| F221209C00015000 | 2022-12-08 1:43PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 6,726 | 84.38% |
| F221209C00015500 | 2022-12-07 1:55PM EST | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,995 | 100.00% |
| F221209C00016000 | 2022-12-06 2:49PM EST | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 1,631 | 118.75% |
| F221209C00016500 | 2022-12-05 9:30AM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 315 | 131.25% |
| F221209C00017000 | 2022-12-02 12:23PM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 150.00% |
| F221209C00017500 | 2022-11-15 9:55AM EST | 17.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 162.50% |
| F221209C00018000 | 2022-11-14 12:22PM EST | 18.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 20 | 175.00% |
| F221209C00019000 | 2022-11-11 9:48AM EST | 19.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 25 | 35 | 200.00% |
| F221209C00022000 | 2022-12-07 9:30AM EST | 22.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 40 | 41 | 306.25% |
| F221209C00023000 | 2022-12-07 10:47AM EST | 23.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 61 | 287.50% |
Opzioni Putper9 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209P00005000 | 2022-12-02 12:25PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 21 | 500.00% |
| F221209P00008000 | 2022-11-03 2:14PM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 318.75% |
| F221209P00008500 | 2022-11-04 10:46AM EST | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 281.25% |
| F221209P00009000 | 2022-11-04 10:46AM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 31 | 212.50% |
| F221209P00009500 | 2022-11-28 9:32AM EST | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 22 | 218.75% |
| F221209P00010000 | 2022-11-30 1:07PM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 162.50% |
| F221209P00010500 | 2022-12-07 1:42PM EST | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 38 | 137.50% |
| F221209P00011000 | 2022-12-07 2:37PM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 358 | 106.25% |
| F221209P00011500 | 2022-12-08 10:50AM EST | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 615 | 84.38% |
| F221209P00012000 | 2022-12-08 10:15AM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,123 | 62.50% |
| F221209P00012500 | 2022-12-08 2:33PM EST | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 531 | 4,483 | 42.19% |
| F221209P00013000 | 2022-12-08 2:25PM EST | 13.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1,996 | 16,312 | 32.03% |
| F221209P00013500 | 2022-12-08 2:32PM EST | 13.50 | 0.41 | 0.40 | 0.42 | -0.01 | -2.38% | 1,634 | 27,641 | 43.75% |
| F221209P00014000 | 2022-12-08 2:25PM EST | 14.00 | 0.89 | 0.88 | 0.92 | 0.00 | - | 257 | 6,856 | 64.06% |
| F221209P00014500 | 2022-12-08 2:17PM EST | 14.50 | 1.40 | 1.38 | 1.41 | +0.04 | +2.94% | 11 | 1,217 | 84.38% |
| F221209P00015000 | 2022-12-08 10:47AM EST | 15.00 | 1.81 | 1.87 | 1.92 | -0.06 | -3.21% | 11 | 1,365 | 106.25% |
| F221209P00015500 | 2022-12-08 10:26AM EST | 15.50 | 2.19 | 2.36 | 2.42 | -0.19 | -7.98% | 1 | 26 | 118.75% |
| F221209P00016000 | 2022-12-08 1:33PM EST | 16.00 | 2.86 | 2.87 | 2.91 | +0.09 | +3.25% | 4 | 57 | 137.50% |
| F221209P00016500 | 2022-12-01 11:45AM EST | 16.50 | 2.36 | 3.35 | 3.45 | 0.00 | - | 2 | 2 | 168.75% |
© 2022 Yahoo. Tutti i diritti riservati.
