Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
12,84-0,10 (-0,81%)
In data: 12:03PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13.00
Opzioni d'acquistoper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240426C000130002024-04-24 11:48AM EDT2024-04-260.340.340.35-0.06-15.00%14,11252,68190.63%
F240503C000130002024-04-24 11:47AM EDT2024-05-030.380.390.40-0.08-17.39%1,96210,25655.47%
F240510C000130002024-04-24 11:33AM EDT2024-05-100.460.420.45-0.02-4.17%1724,54747.46%
F240517C000130002024-02-14 4:58PM EDT2024-05-170.550.000.000.00-7908,3271.56%
F240524C000130002024-04-24 11:45AM EDT2024-05-240.490.470.51-0.06-10.91%1212,03439.26%
F240531C000130002024-04-24 11:44AM EDT2024-05-310.530.510.54-0.04-7.02%14882737.31%
F240621C000130002024-02-14 4:53PM EDT2024-06-210.690.000.000.00-53436,5191.56%
F240719C000130002024-02-14 4:28PM EDT2024-07-190.830.000.000.00-6871,9790.78%
F240920C000130002024-02-14 4:57PM EDT2024-09-200.990.000.000.00-6966,8360.78%
F241220C000130002024-04-24 10:30AM EDT2024-12-201.421.311.34+0.04+2.90%1,31320,08334.03%
F250117C000130002023-02-09 2:43PM EDT2025-01-172.800.000.000.00-5210,1240.78%
Opzioni di venditaper26 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240426P000130002024-04-24 11:46AM EDT2024-04-260.490.490.50+0.04+8.89%2,37114,40387.11%
F240503P000130002024-04-24 11:47AM EDT2024-05-030.600.600.61+0.05+8.93%1085,00860.74%
F240510P000130002024-04-24 11:44AM EDT2024-05-100.660.640.67+0.06+10.00%5190551.17%
F240517P000130002024-02-14 4:47PM EDT2024-05-171.110.000.000.00-2271,0200.00%
F240524P000130002024-04-24 10:31AM EDT2024-05-240.650.710.74-0.04-5.80%1,01767043.56%
F240531P000130002024-04-24 10:20AM EDT2024-05-310.690.740.77-0.02-2.82%35841.21%
F240621P000130002024-02-14 1:00PM EDT2024-06-211.190.000.000.00-133,4040.00%
F240719P000130002024-02-14 12:03PM EDT2024-07-191.250.000.000.00-3349390.00%
F240920P000130002024-02-13 1:55PM EDT2024-09-201.470.000.000.00-35,6130.00%
F241220P000130002024-04-23 2:37PM EDT2024-12-201.431.471.480.00-14,03333.45%
F250117P000130002023-02-09 2:04PM EDT2025-01-172.160.000.000.00-323,2360.00%