Italia markets close in 8 hours 27 minutes
FTSE MIB
27.021,04 +282,03 (+1,05%) Dow Jones
32.859,03 +141,43 (+0,43%) Nasdaq
12.013,47 +87,24 (+0,73%) Nikkei 225
28.041,48 +258,55 (+0,93%) Petrolio
74,43 +0,06 (+0,08%) Bitcoin EUR
25.736,34 -491,37 (-1,87%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331C00007850 | 2023-03-30 9:56AM EDT | 7.85 | 4.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230331C00008350 | 2023-03-29 11:24AM EDT | 8.35 | 3.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F230331C00008850 | 2023-03-27 9:40AM EDT | 8.85 | 2.69 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F230331C00009350 | 2023-03-30 11:24AM EDT | 9.35 | 2.94 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| F230331C00009850 | 2023-03-30 2:53PM EDT | 9.85 | 2.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| F230331C00010350 | 2023-03-30 2:54PM EDT | 10.35 | 1.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F230331C00010850 | 2023-03-30 3:26PM EDT | 10.85 | 1.39 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| F230331C00011350 | 2023-03-30 3:50PM EDT | 11.35 | 0.91 | 0.00 | 0.00 | 0.00 | - | 483 | 0 | 0.00% |
| F230331C00011850 | 2023-03-30 3:59PM EDT | 11.85 | 0.46 | 0.00 | 0.00 | 0.00 | - | 6,000 | 0 | 0.00% |
| F230331C00012350 | 2023-03-30 3:59PM EDT | 12.35 | 0.08 | 0.00 | 0.00 | 0.00 | - | 27,112 | 0 | 3.13% |
| F230331C00012850 | 2023-03-30 3:58PM EDT | 12.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,712 | 0 | 25.00% |
| F230331C00013350 | 2023-03-30 3:49PM EDT | 13.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| F230331C00013850 | 2023-03-30 2:38PM EDT | 13.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| F230331C00014350 | 2023-03-30 2:00PM EDT | 14.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00014850 | 2023-03-27 3:00PM EDT | 14.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F230331C00015350 | 2023-03-23 2:33PM EDT | 15.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00015850 | 2023-03-24 2:02PM EDT | 15.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331C00016350 | 2023-03-17 1:54PM EDT | 16.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F230331C00016850 | 2023-03-06 10:46AM EDT | 16.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00017350 | 2023-03-24 3:05PM EDT | 17.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331C00017850 | 2023-03-24 12:21PM EDT | 17.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230331P00007850 | 2023-03-21 9:40AM EDT | 7.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| F230331P00008350 | 2023-03-24 10:47AM EDT | 8.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331P00008850 | 2023-03-24 10:21AM EDT | 8.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F230331P00009350 | 2023-03-29 10:39AM EDT | 9.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F230331P00009850 | 2023-03-29 11:40AM EDT | 9.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F230331P00010350 | 2023-03-30 3:08PM EDT | 10.35 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| F230331P00010850 | 2023-03-30 3:20PM EDT | 10.85 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| F230331P00011350 | 2023-03-30 3:48PM EDT | 11.35 | 0.01 | 0.01 | 0.00 | 0.00 | - | 1,055 | 0 | 81.25% |
| F230331P00011850 | 2023-03-30 3:58PM EDT | 11.85 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,334 | 0 | 25.00% |
| F230331P00012350 | 2023-03-30 3:59PM EDT | 12.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5,064 | 0 | 0.00% |
| F230331P00012850 | 2023-03-30 3:57PM EDT | 12.85 | 0.56 | 0.00 | 0.00 | 0.00 | - | 378 | 0 | 0.00% |
| F230331P00013350 | 2023-03-30 10:31AM EDT | 13.35 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F230331P00013850 | 2023-03-30 11:30AM EDT | 13.85 | 1.60 | 0.00 | 0.00 | 0.00 | - | 506 | 0 | 0.00% |
| F230331P00014350 | 2023-03-30 2:20PM EDT | 14.35 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F230331P00014850 | 2023-03-28 9:30AM EDT | 14.85 | 3.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F230331P00015350 | 2023-03-22 10:14AM EDT | 15.35 | 3.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230331P00015850 | 2023-03-22 10:14AM EDT | 15.85 | 4.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F230331P00016350 | 2023-02-21 4:30PM EDT | 16.35 | 4.07 | 4.90 | 5.00 | 0.00 | - | 3 | 1 | 810.94% |
| F230331P00016850 | 2023-02-14 11:06AM EDT | 16.85 | 3.68 | 5.05 | 5.15 | 0.00 | - | - | 0 | 689.06% |
| F230331P00017350 | 2023-02-10 12:25PM EDT | 17.35 | 4.65 | 5.20 | 5.30 | 0.00 | - | - | 0 | 517.19% |
| F230331P00017850 | 2023-03-15 12:49PM EDT | 17.85 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
