Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.495,81 -1.910,93 (-3,27%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00010000 | 2024-05-10 11:48AM EDT | 2024-05-10 | 1.98 | 1.82 | 2.23 | -0.16 | -7.48% | 3 | 8 | 225.00% |
| F240517C00010000 | 2024-05-10 3:42PM EDT | 2024-05-17 | 2.02 | 1.99 | 2.27 | -0.68 | -25.19% | 40 | 9 | 116.02% |
| F240524C00010000 | 2024-05-09 3:36PM EDT | 2024-05-24 | 2.25 | 1.99 | 2.35 | 0.00 | - | 5 | 5 | 92.19% |
| F240531C00010000 | 2024-05-10 3:23PM EDT | 2024-05-31 | 2.06 | 1.23 | 2.15 | -0.45 | -17.93% | 6 | 4 | 73.05% |
| F240607C00010000 | 2024-05-09 3:41PM EDT | 2024-06-07 | 2.34 | 1.73 | 2.71 | 0.00 | - | 2 | 5 | 72.66% |
| F240614C00010000 | 2024-05-10 2:15PM EDT | 2024-06-14 | 2.08 | 1.56 | 2.75 | -0.16 | -7.14% | 25 | 5 | 57.81% |
| F240621C00010000 | 2024-02-14 4:13PM EDT | 2024-06-21 | 2.71 | 0.00 | 0.00 | 0.00 | - | 53 | 8,733 | 0.00% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 2024-07-19 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240920C00010000 | 2024-02-14 1:37PM EDT | 2024-09-20 | 2.71 | 0.00 | 0.00 | 0.00 | - | 46 | 520 | 0.00% |
| F241220C00010000 | 2024-02-13 3:13PM EDT | 2024-12-20 | 3.00 | 0.00 | 0.00 | 0.00 | - | 24 | 1,021 | 0.00% |
| F250117C00010000 | 2024-02-14 4:58PM EDT | 2025-01-17 | 3.00 | 0.00 | 0.00 | 0.00 | - | 110 | 18,880 | 0.00% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 2025-06-20 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 2025-12-19 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 2026-01-16 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00010000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,726 | 162.50% |
| F240517P00010000 | 2024-05-10 9:58AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 798 | 56.25% |
| F240524P00010000 | 2024-05-10 3:52PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 787 | 51.56% |
| F240531P00010000 | 2024-05-08 3:05PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 144 | 42.97% |
| F240607P00010000 | 2024-05-10 1:26PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1 | 132 | 40.63% |
| F240614P00010000 | 2024-05-10 11:29AM EDT | 2024-06-14 | 0.02 | 0.01 | 0.04 | 0.00 | - | 5 | 3 | 38.67% |
| F240621P00010000 | 2024-02-14 1:26PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | 0.00 | - | 17 | 46,536 | 12.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 2024-07-19 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240920P00010000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.34 | 0.00 | 0.00 | 0.00 | - | 570 | 21,529 | 6.25% |
| F241220P00010000 | 2024-02-14 4:49PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 298 | 1,116 | 6.25% |
| F250117P00010000 | 2024-02-14 3:08PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 3,589 | 91,367 | 6.25% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 2025-06-20 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 2025-12-19 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 2026-01-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
© 2024 Yahoo. Tutti i diritti riservati.