Italia markets close in 54 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,70-0,34 (-2,61%)
In data: 10:36AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240412C000070002024-04-02 1:37PM EDT7.006.355.657.400.00--01,433.59%
F240412C000080002024-04-09 10:21AM EDT8.004.804.306.10-1.41-22.71%11973.44%
F240412C000090002024-04-05 1:32PM EDT9.004.273.703.800.00-11406.25%
F240412C000105002024-04-12 9:32AM EDT10.502.362.202.24+0.16+7.27%11206.25%
F240412C000110002024-04-10 11:24AM EDT11.002.101.731.790.00-114212.50%
F240412C000115002024-04-12 9:53AM EDT11.501.261.211.27-0.75-37.31%146143.75%
F240412C000120002024-04-12 10:14AM EDT12.000.710.710.75-0.49-40.83%3584887.50%
F240412C000125002024-04-12 10:20AM EDT12.500.250.250.27-0.34-57.63%3255,33052.34%
F240412C000130002024-04-12 10:20AM EDT13.000.010.000.01-0.11-91.67%3,07813,13334.38%
F240412C000135002024-04-12 10:07AM EDT13.500.010.000.010.00-23320,40562.50%
F240412C000140002024-04-12 10:13AM EDT14.000.010.000.010.00-410,07893.75%
F240412C000145002024-04-11 10:00AM EDT14.500.010.000.010.00-16,702118.75%
F240412C000150002024-04-11 9:34AM EDT15.000.010.000.010.00-152,659143.75%
F240412C000155002024-04-09 2:44PM EDT15.500.010.000.010.00-91,168168.75%
F240412C000160002024-04-08 2:38PM EDT16.000.010.000.010.00-1109187.50%
F240412C000165002024-03-27 9:31AM EDT16.500.050.000.010.00-36212.50%
F240412C000170002024-03-06 2:34PM EDT17.000.010.000.030.00-150150268.75%
F240412C000175002024-04-08 2:15PM EDT17.500.020.000.010.00-1022250.00%
Opzioni di venditaper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240412P000070002024-04-10 9:44AM EDT7.000.010.000.010.00-2023450.00%
F240412P000085002024-04-10 10:03AM EDT8.500.030.000.010.00-11325.00%
F240412P000090002024-03-19 10:05AM EDT9.000.010.000.010.00-1212275.00%
F240412P000095002024-03-21 3:08PM EDT9.500.010.000.010.00-1200237.50%
F240412P000100002024-03-25 10:21AM EDT10.000.010.000.010.00-1480200.00%
F240412P000105002024-04-12 9:32AM EDT10.500.010.000.000.00-244250.00%
F240412P000110002024-04-11 10:14AM EDT11.000.010.000.010.00-3320131.25%
F240412P000115002024-04-11 1:35PM EDT11.500.010.000.010.00-554593.75%
F240412P000120002024-04-12 10:03AM EDT12.000.010.000.010.00-54,85559.38%
F240412P000125002024-04-12 10:20AM EDT12.500.020.010.02+0.01-1,2327,47732.81%
F240412P000130002024-04-12 10:20AM EDT13.000.270.260.28+0.20+285.71%1,22011,3150.00%
F240412P000135002024-04-12 10:13AM EDT13.500.800.760.78+0.35+77.78%641,1990.00%
F240412P000140002024-04-12 9:56AM EDT14.001.211.231.27+0.29+31.52%3230.00%
F240412P000145002024-04-11 1:18PM EDT14.501.421.761.800.00-1350.00%
F240412P000150002024-04-10 11:36AM EDT15.001.922.222.280.00-300.00%
F240412P000155002024-04-10 1:08PM EDT15.502.502.622.790.00-100.00%
F240412P000160002024-04-10 3:05PM EDT16.003.203.203.30+0.20+6.67%28100.00%
F240412P000165002024-04-08 2:59PM EDT16.503.703.753.85+0.60+19.35%30100.00%
F240412P000170002024-04-04 11:31AM EDT17.003.234.104.300.00-10100.00%