Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,43+0,23 (+1,89%)
Alla chiusura: 04:01PM EDT
12,43 0,00 (0,00%)
Dopo ore: 06:21PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230922C000070002023-09-22 2:57PM EDT7.005.475.405.50+0.19+3.60%192537.50%
F230922C000080002023-09-22 11:11AM EDT8.004.604.404.50+0.30+6.98%1213425.00%
F230922C000085002023-09-21 10:43AM EDT8.503.753.904.000.00-2022375.00%
F230922C000090002023-09-18 3:35PM EDT9.003.323.403.500.00-1001325.00%
F230922C000095002023-09-21 12:50PM EDT9.502.762.892.960.00-110300.00%
F230922C000100002023-09-22 12:19PM EDT10.002.542.412.46+0.21+9.01%237187.50%
F230922C000105002023-09-22 2:20PM EDT10.501.961.911.96+0.26+15.29%4144150.00%
F230922C000110002023-09-22 2:47PM EDT11.001.541.411.48+0.31+25.20%25866137.50%
F230922C000115002023-09-22 3:51PM EDT11.500.940.910.96+0.24+34.29%5,8476,13975.00%
F230922C000120002023-09-22 3:59PM EDT12.000.450.410.46+0.21+87.50%3,0534,04764.06%
F230922C000125002023-09-22 3:59PM EDT12.500.010.000.01-0.02-66.67%21,97516,45013.28%
F230922C000130002023-09-22 3:44PM EDT13.000.010.000.010.00-16,10932,34650.00%
F230922C000135002023-09-22 3:49PM EDT13.500.010.000.010.00-2507,28581.25%
F230922C000140002023-09-22 11:18AM EDT14.000.010.000.010.00-42,785106.25%
F230922C000145002023-09-22 11:00AM EDT14.500.010.000.010.00-22618137.50%
F230922C000150002023-09-15 11:58AM EDT15.000.010.000.010.00-15672162.50%
F230922C000155002023-09-20 10:13AM EDT15.500.010.000.010.00-1299187.50%
F230922C000160002023-09-19 11:11AM EDT16.000.010.000.010.00-5274206.25%
F230922C000165002023-09-12 9:49AM EDT16.500.010.000.010.00-147225.00%
F230922C000170002023-08-24 2:41PM EDT17.000.010.000.010.00-12250.00%
F230922C000175002023-09-19 1:15PM EDT17.500.010.000.010.00-2160262.50%
F230922C000180002023-08-18 12:59PM EDT18.000.010.000.010.00-1199287.50%
F230922C000190002023-08-04 9:30AM EDT19.000.500.000.010.00-11325.00%
F230922C000225002023-09-19 12:17PM EDT22.500.010.000.010.00-614425.00%
Opzioni Putper22 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230922P000050002023-09-14 11:03AM EDT5.000.010.000.010.00-2021700.00%
F230922P000070002023-08-07 9:30AM EDT7.000.500.000.010.00-12450.00%
F230922P000075002023-09-21 10:08AM EDT7.500.01-0.010.00-10437.50%
F230922P000080002023-09-18 9:40AM EDT8.000.010.000.010.00-716350.00%
F230922P000090002023-09-19 9:32AM EDT9.000.010.000.010.00-1586262.50%
F230922P000095002023-09-18 9:31AM EDT9.500.010.000.010.00-10504225.00%
F230922P000100002023-09-20 10:19AM EDT10.000.010.000.010.00-14,111187.50%
F230922P000105002023-09-22 1:27PM EDT10.500.010.000.010.00-104,382150.00%
F230922P000110002023-09-22 1:21PM EDT11.000.010.000.010.00-92,750112.50%
F230922P000115002023-09-22 12:46PM EDT11.500.010.000.010.00-115,60875.00%
F230922P000120002023-09-22 3:40PM EDT12.000.010.000.01-0.02-66.67%2,55140,16846.88%
F230922P000125002023-09-22 3:59PM EDT12.500.070.030.11-0.26-78.79%30,50424,71126.56%
F230922P000130002023-09-22 3:56PM EDT13.000.570.550.59-0.22-27.85%2,7721,64965.63%
F230922P000135002023-09-22 3:35PM EDT13.501.011.021.09-0.28-21.71%35521103.13%
F230922P000140002023-09-22 3:37PM EDT14.001.501.521.59-0.27-15.25%13234137.50%
F230922P000145002023-09-22 11:46AM EDT14.501.902.022.09-0.34-15.18%89168.75%
F230922P000150002023-09-21 12:03PM EDT15.002.712.522.590.00-23198.44%
F230922P000155002023-09-20 10:13AM EDT15.502.923.003.100.00-10243.75%
F230922P000165002023-08-08 1:09PM EDT16.503.654.504.600.00-10617.19%
F230922P000220002023-09-18 10:09AM EDT22.009.659.509.600.00-10521.88%