Italia markets closed
Dow Jones
37.998,48 +95,19 (+0,25%) Nasdaq
15.706,60 +101,11 (+0,65%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0712 -0,0006 (-0,05%) Bitcoin EUR
55.151,90 +1.779,70 (+3,33%) CMC Crypto 200
1.289,59 +18,85 (+1,48%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 12:36PM EDT. Mercato aperto.
Prezzo d'esercizio:13.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00013000 | 2024-05-02 12:18PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3,416 | 43,121 | 50.00% |
| F240510C00013000 | 2024-05-02 12:17PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,559 | 11,140 | 28.52% |
| F240517C00013000 | 2024-05-02 12:16PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 423 | 15,412 | 28.52% |
| F240524C00013000 | 2024-05-02 12:04PM EDT | 2024-05-24 | 0.12 | 0.12 | 0.13 | +0.01 | +9.09% | 209 | 2,895 | 28.13% |
| F240531C00013000 | 2024-05-02 11:47AM EDT | 2024-05-31 | 0.18 | 0.15 | 0.16 | +0.05 | +38.46% | 188 | 1,798 | 27.15% |
| F240607C00013000 | 2024-05-02 12:04PM EDT | 2024-06-07 | 0.20 | 0.19 | 0.21 | +0.04 | +25.00% | 268 | 2,266 | 28.13% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 3.13% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-02 11:49AM EDT | 2024-12-20 | 1.02 | 0.97 | 1.00 | +0.11 | +12.09% | 385 | 19,885 | 31.84% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 1.56% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00013000 | 2024-05-02 12:15PM EDT | 2024-05-03 | 0.61 | 0.59 | 0.62 | -0.17 | -21.79% | 440 | 5,713 | 37.50% |
| F240510P00013000 | 2024-05-02 10:58AM EDT | 2024-05-10 | 0.70 | 0.76 | 0.79 | -0.08 | -10.26% | 289 | 1,504 | 51.76% |
| F240517P00013000 | 2024-05-02 12:12PM EDT | 2024-05-17 | 0.79 | 0.79 | 0.83 | -0.16 | -16.84% | 100 | 12,811 | 43.36% |
| F240524P00013000 | 2024-05-02 10:56AM EDT | 2024-05-24 | 0.77 | 0.82 | 0.85 | -0.23 | -23.00% | 1 | 805 | 37.89% |
| F240531P00013000 | 2024-05-02 10:19AM EDT | 2024-05-31 | 0.85 | 0.85 | 0.88 | -0.15 | -15.00% | 2 | 122 | 35.55% |
| F240607P00013000 | 2024-05-02 10:39AM EDT | 2024-06-07 | 0.88 | 0.88 | 0.91 | -0.17 | -16.19% | 6 | 609 | 33.99% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-05-02 9:58AM EDT | 2024-12-20 | 1.61 | 1.58 | 1.61 | +0.01 | +0.62% | 130 | 4,600 | 31.74% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.