Italia markets closed
FTSE MIB
28.243,26 +80,23 (+0,28%) Dow Jones
33.507,50 -158,84 (-0,47%) Nasdaq
13.219,32 +18,05 (+0,14%) Nikkei 225
31.857,62 -14,90 (-0,05%) Petrolio
90,77 -0,94 (-1,02%) Bitcoin EUR
25.590,20 +131,52 (+0,52%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006C00005000 | 2023-09-26 10:57AM EDT | 5.00 | 7.50 | 7.35 | 7.50 | 0.00 | - | 1 | 2 | 275.00% |
| F231006C00007000 | 2023-09-22 9:39AM EDT | 7.00 | 5.69 | 5.25 | 5.50 | 0.00 | - | 1 | 63 | 281.25% |
| F231006C00007500 | 2023-09-12 2:54PM EDT | 7.50 | 5.05 | 4.85 | 5.00 | 0.00 | - | - | 10 | 162.50% |
| F231006C00009000 | 2023-09-28 9:58AM EDT | 9.00 | 3.30 | 3.35 | 3.50 | 0.00 | - | 6 | 15 | 106.25% |
| F231006C00010000 | 2023-09-29 3:54PM EDT | 10.00 | 2.46 | 2.39 | 2.50 | -0.12 | -4.65% | 36 | 35 | 98.44% |
| F231006C00010500 | 2023-09-29 3:41PM EDT | 10.50 | 1.94 | 1.86 | 2.00 | -0.13 | -6.28% | 3 | 264 | 68.75% |
| F231006C00011000 | 2023-09-29 3:45PM EDT | 11.00 | 1.45 | 1.39 | 1.52 | -0.19 | -11.59% | 23 | 655 | 66.41% |
| F231006C00011500 | 2023-09-29 2:39PM EDT | 11.50 | 0.98 | 0.94 | 0.98 | -0.14 | -12.50% | 118 | 649 | 55.47% |
| F231006C00012000 | 2023-09-29 3:54PM EDT | 12.00 | 0.54 | 0.50 | 0.52 | -0.09 | -14.29% | 1,677 | 2,765 | 41.02% |
| F231006C00012500 | 2023-09-29 3:59PM EDT | 12.50 | 0.20 | 0.18 | 0.20 | -0.08 | -28.57% | 12,505 | 9,008 | 37.31% |
| F231006C00013000 | 2023-09-29 3:59PM EDT | 13.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 5,118 | 20,787 | 38.28% |
| F231006C00013500 | 2023-09-29 3:47PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 517 | 22,041 | 42.97% |
| F231006C00014000 | 2023-09-29 3:54PM EDT | 14.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 284 | 2,447 | 50.00% |
| F231006C00014500 | 2023-09-29 1:11PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 448 | 56.25% |
| F231006C00015000 | 2023-09-29 9:46AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 604 | 65.63% |
| F231006C00015500 | 2023-09-26 3:27PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 452 | 75.00% |
| F231006C00016000 | 2023-09-26 1:36PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 445 | 84.38% |
| F231006C00016500 | 2023-09-15 3:32PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 212 | 212 | 93.75% |
| F231006C00017000 | 2023-09-14 3:43PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 264 | 100.00% |
Opzioni Putper6 ottobre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231006P00005000 | 2023-09-29 3:19PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 201 | 275.00% |
| F231006P00007000 | 2023-09-20 9:43AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 181.25% |
| F231006P00008500 | 2023-09-14 9:31AM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 121 | 125.00% |
| F231006P00009000 | 2023-09-26 2:00PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 55 | 106.25% |
| F231006P00009500 | 2023-09-29 3:34PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 93.75% |
| F231006P00010000 | 2023-09-28 10:22AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,750 | 75.00% |
| F231006P00010500 | 2023-09-29 2:02PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 694 | 62.50% |
| F231006P00011000 | 2023-09-29 3:18PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 348 | 3,187 | 51.56% |
| F231006P00011500 | 2023-09-29 3:58PM EDT | 11.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,099 | 3,104 | 45.31% |
| F231006P00012000 | 2023-09-29 3:59PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 5,165 | 5,161 | 35.16% |
| F231006P00012500 | 2023-09-29 3:59PM EDT | 12.50 | 0.25 | 0.25 | 0.26 | +0.03 | +13.64% | 14,771 | 4,218 | 34.18% |
| F231006P00013000 | 2023-09-29 3:57PM EDT | 13.00 | 0.61 | 0.56 | 0.70 | +0.08 | +15.09% | 841 | 1,295 | 51.17% |
| F231006P00013500 | 2023-09-29 3:53PM EDT | 13.50 | 1.06 | 0.99 | 1.25 | +0.10 | +10.42% | 457 | 744 | 50.78% |
| F231006P00014000 | 2023-09-29 3:59PM EDT | 14.00 | 1.54 | 1.53 | 1.63 | -0.06 | -3.75% | 42 | 150 | 70.31% |
| F231006P00014500 | 2023-09-27 3:31PM EDT | 14.50 | 2.11 | 2.01 | 2.13 | 0.00 | - | 13 | 20 | 84.38% |
| F231006P00015000 | 2023-09-27 1:47PM EDT | 15.00 | 2.73 | 2.50 | 2.63 | 0.00 | - | 3 | 34 | 98.44% |
| F231006P00016000 | 2023-09-15 9:46AM EDT | 16.00 | 3.20 | 3.50 | 3.65 | 0.00 | - | - | 0 | 132.03% |
| F231006P00016500 | 2023-09-18 12:46PM EDT | 16.50 | 4.15 | 4.00 | 4.20 | 0.00 | - | 1 | 0 | 114.06% |
© 2023 Yahoo. Tutti i diritti riservati.
