Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,42-0,14 (-1,11%)
Alla chiusura: 04:00PM EDT
12,43 +0,01 (+0,08%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231006C000050002023-09-26 10:57AM EDT5.007.507.357.500.00-12275.00%
F231006C000070002023-09-22 9:39AM EDT7.005.695.255.500.00-163281.25%
F231006C000075002023-09-12 2:54PM EDT7.505.054.855.000.00--10162.50%
F231006C000090002023-09-28 9:58AM EDT9.003.303.353.500.00-615106.25%
F231006C000100002023-09-29 3:54PM EDT10.002.462.392.50-0.12-4.65%363598.44%
F231006C000105002023-09-29 3:41PM EDT10.501.941.862.00-0.13-6.28%326468.75%
F231006C000110002023-09-29 3:45PM EDT11.001.451.391.52-0.19-11.59%2365566.41%
F231006C000115002023-09-29 2:39PM EDT11.500.980.940.98-0.14-12.50%11864955.47%
F231006C000120002023-09-29 3:54PM EDT12.000.540.500.52-0.09-14.29%1,6772,76541.02%
F231006C000125002023-09-29 3:59PM EDT12.500.200.180.20-0.08-28.57%12,5059,00837.31%
F231006C000130002023-09-29 3:59PM EDT13.000.050.050.06-0.04-44.44%5,11820,78738.28%
F231006C000135002023-09-29 3:47PM EDT13.500.020.010.02-0.01-33.33%51722,04142.97%
F231006C000140002023-09-29 3:54PM EDT14.000.020.000.010.00-2842,44750.00%
F231006C000145002023-09-29 1:11PM EDT14.500.010.000.01-0.01-50.00%144856.25%
F231006C000150002023-09-29 9:46AM EDT15.000.010.000.010.00-2060465.63%
F231006C000155002023-09-26 3:27PM EDT15.500.010.000.010.00-21245275.00%
F231006C000160002023-09-26 1:36PM EDT16.000.010.000.010.00-944584.38%
F231006C000165002023-09-15 3:32PM EDT16.500.010.000.010.00-21221293.75%
F231006C000170002023-09-14 3:43PM EDT17.000.010.000.010.00--264100.00%
Opzioni Putper6 ottobre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231006P000050002023-09-29 3:19PM EDT5.000.010.000.010.00-2201275.00%
F231006P000070002023-09-20 9:43AM EDT7.000.010.000.010.00--1181.25%
F231006P000085002023-09-14 9:31AM EDT8.500.010.000.010.00-5121125.00%
F231006P000090002023-09-26 2:00PM EDT9.000.010.000.010.00-555106.25%
F231006P000095002023-09-29 3:34PM EDT9.500.010.000.010.00-127693.75%
F231006P000100002023-09-28 10:22AM EDT10.000.010.000.010.00-31,75075.00%
F231006P000105002023-09-29 2:02PM EDT10.500.010.000.010.00-2269462.50%
F231006P000110002023-09-29 3:18PM EDT11.000.010.000.02-0.01-50.00%3483,18751.56%
F231006P000115002023-09-29 3:58PM EDT11.500.030.020.030.00-1,0993,10445.31%
F231006P000120002023-09-29 3:59PM EDT12.000.070.060.07-0.01-12.50%5,1655,16135.16%
F231006P000125002023-09-29 3:59PM EDT12.500.250.250.26+0.03+13.64%14,7714,21834.18%
F231006P000130002023-09-29 3:57PM EDT13.000.610.560.70+0.08+15.09%8411,29551.17%
F231006P000135002023-09-29 3:53PM EDT13.501.060.991.25+0.10+10.42%45774450.78%
F231006P000140002023-09-29 3:59PM EDT14.001.541.531.63-0.06-3.75%4215070.31%
F231006P000145002023-09-27 3:31PM EDT14.502.112.012.130.00-132084.38%
F231006P000150002023-09-27 1:47PM EDT15.002.732.502.630.00-33498.44%
F231006P000160002023-09-15 9:46AM EDT16.003.203.503.650.00--0132.03%
F231006P000165002023-09-18 12:46PM EDT16.504.154.004.200.00-10114.06%