Italia markets closed
FTSE MIB
34.249,77 +310,02 (+0,91%) Dow Jones
38.301,10 +215,30 (+0,57%) Nasdaq
15.961,92 +350,16 (+2,24%) Nikkei 225
37.934,76 +306,28 (+0,81%) Petrolio
83,90 +0,33 (+0,39%) Bitcoin EUR
59.545,72 -701,11 (-1,16%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:57PM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-26 10:20AM EDT | 7.50 | 5.46 | 5.35 | 5.45 | +0.06 | +1.11% | 1 | 4 | 475.00% |
| F240426C00008500 | 2024-04-25 3:57PM EDT | 8.50 | 4.30 | 4.35 | 4.45 | 0.00 | - | 42 | 32 | 375.00% |
| F240426C00009000 | 2024-04-26 10:26AM EDT | 9.00 | 4.00 | 3.85 | 3.95 | +0.80 | +25.00% | 2 | 1 | 325.00% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 3.35 | 3.45 | 0.00 | - | 88 | 424 | 287.50% |
| F240426C00010000 | 2024-04-26 9:32AM EDT | 10.00 | 2.94 | 2.88 | 3.00 | +0.34 | +13.08% | 2 | 543 | 318.75% |
| F240426C00010500 | 2024-04-25 3:52PM EDT | 10.50 | 2.51 | 2.37 | 2.54 | 0.00 | - | 5 | 1,208 | 284.38% |
| F240426C00011000 | 2024-04-26 10:50AM EDT | 11.00 | 1.87 | 1.87 | 1.93 | -0.12 | -6.03% | 111 | 1,625 | 162.50% |
| F240426C00011500 | 2024-04-26 11:46AM EDT | 11.50 | 1.32 | 1.37 | 1.41 | -0.18 | -12.00% | 33 | 1,099 | 93.75% |
| F240426C00012000 | 2024-04-26 12:39PM EDT | 12.00 | 0.90 | 0.87 | 0.89 | -0.14 | -13.46% | 504 | 4,092 | 62.50% |
| F240426C00012500 | 2024-04-26 12:40PM EDT | 12.50 | 0.38 | 0.38 | 0.40 | -0.18 | -31.58% | 3,509 | 10,010 | 43.75% |
| F240426C00013000 | 2024-04-26 12:39PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.12 | -80.00% | 24,028 | 59,037 | 26.56% |
| F240426C00013500 | 2024-04-26 12:41PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 719 | 63,119 | 50.00% |
| F240426C00014000 | 2024-04-26 12:04PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 17,867 | 81.25% |
| F240426C00014500 | 2024-04-26 11:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 9,334 | 106.25% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,044 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 156.25% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 175.00% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 200.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 225.00% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 237.50% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 275.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 425.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 375.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 100.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 250.00% |
| F240426P00010000 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,632 | 212.50% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,210 | 175.00% |
| F240426P00011000 | 2024-04-26 12:41PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,562 | 137.50% |
| F240426P00011500 | 2024-04-26 12:41PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 35,111 | 106.25% |
| F240426P00012000 | 2024-04-26 12:37PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 327 | 21,266 | 71.88% |
| F240426P00012500 | 2024-04-26 12:23PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,192 | 11,393 | 40.63% |
| F240426P00013000 | 2024-04-26 12:41PM EDT | 13.00 | 0.13 | 0.13 | 0.14 | +0.02 | +16.67% | 10,920 | 14,272 | 25.78% |
| F240426P00013500 | 2024-04-26 11:44AM EDT | 13.50 | 0.66 | 0.57 | 0.63 | +0.21 | +46.67% | 551 | 5,096 | 65.63% |
| F240426P00014000 | 2024-04-26 11:44AM EDT | 14.00 | 1.16 | 1.00 | 1.13 | +0.17 | +17.17% | 106 | 619 | 100.00% |
| F240426P00014500 | 2024-04-25 3:33PM EDT | 14.50 | 1.66 | 1.58 | 1.63 | +0.14 | +9.21% | 1 | 169 | 134.38% |
| F240426P00015000 | 2024-04-26 11:33AM EDT | 15.00 | 2.12 | 2.08 | 2.13 | +0.08 | +3.92% | 6 | 18 | 162.50% |
| F240426P00015500 | 2024-04-26 10:32AM EDT | 15.50 | 2.48 | 2.58 | 2.64 | -0.37 | -12.98% | 1 | 27 | 206.25% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 3.05 | 3.15 | 0.00 | - | 10 | 0 | 250.00% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.55 | 3.65 | 0.00 | - | 4 | 0 | 275.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 2 | 0 | 303.13% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.55 | 4.65 | 0.00 | - | 525 | 0 | 328.13% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.55 | 5.65 | 0.00 | - | 2 | 0 | 371.88% |
© 2024 Yahoo. Tutti i diritti riservati.