Italia markets open in 3 hours 48 minutes
Dow Jones
37.775,38 +22,07 (+0,06%) Nasdaq
15.601,50 -81,87 (-0,52%) Nikkei 225
36.818,81 -1.260,89 (-3,31%) EUR/USD
1,0632 -0,0015 (-0,14%) Bitcoin EUR
57.742,68 -627,16 (-1,07%) CMC Crypto 200
1.258,50 +372,96 (+39,74%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:12.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00012000 | 2024-02-14 4:59PM EDT | 2024-04-19 | 0.89 | 0.00 | 0.00 | 0.00 | - | 796 | 14,325 | 0.00% |
| F240426C00012000 | 2024-04-18 3:49PM EDT | 2024-04-26 | 0.42 | 0.42 | 0.45 | -0.02 | -4.55% | 1,615 | 4,092 | 57.03% |
| F240503C00012000 | 2024-04-18 3:47PM EDT | 2024-05-03 | 0.46 | 0.44 | 0.49 | -0.01 | -2.13% | 1,562 | 981 | 47.27% |
| F240510C00012000 | 2024-04-18 3:59PM EDT | 2024-05-10 | 0.51 | 0.50 | 0.52 | +0.01 | +2.00% | 30 | 261 | 41.60% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240524C00012000 | 2024-04-18 3:41PM EDT | 2024-05-24 | 0.57 | 0.38 | 0.58 | 0.00 | - | 40 | 232 | 36.52% |
| F240531C00012000 | 2024-04-18 2:27PM EDT | 2024-05-31 | 0.60 | 0.60 | 0.63 | +0.01 | +1.69% | 38 | 335 | 36.43% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00012000 | 2024-02-14 4:53PM EDT | 2024-04-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,086 | 26,192 | 3.13% |
| F240426P00012000 | 2024-04-18 3:53PM EDT | 2024-04-26 | 0.42 | 0.39 | 0.43 | 0.00 | - | 1,158 | 10,105 | 61.72% |
| F240503P00012000 | 2024-04-18 3:57PM EDT | 2024-05-03 | 0.51 | 0.46 | 0.50 | +0.02 | +4.08% | 104 | 1,766 | 52.34% |
| F240510P00012000 | 2024-04-18 3:45PM EDT | 2024-05-10 | 0.52 | 0.51 | 0.54 | -0.02 | -3.70% | 27 | 2,886 | 48.44% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 0.78% |
| F240524P00012000 | 2024-04-18 2:31PM EDT | 2024-05-24 | 0.60 | 0.39 | 0.61 | +0.01 | +1.69% | 61 | 2,202 | 42.48% |
| F240531P00012000 | 2024-04-18 3:59PM EDT | 2024-05-31 | 0.63 | 0.57 | 0.63 | +0.03 | +5.00% | 238 | 697 | 40.04% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 0.39% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.39% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.39% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.39% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.20% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.20% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.20% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.20% |
© 2024 Yahoo. Tutti i diritti riservati.