Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.516,36 +1.339,15 (+2,15%)
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:13.00
Opzioni d'acquistoper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00013000 | 2024-07-26 3:43PM EDT | 2024-08-02 | 0.02 | 0.01 | 0.02 | 0.00 | - | 350 | 4,028 | 60.94% |
| F240809C00013000 | 2024-07-26 3:09PM EDT | 2024-08-09 | 0.03 | 0.02 | 0.03 | 0.00 | - | 688 | 1,232 | 49.22% |
| F240816C00013000 | 2024-07-26 3:45PM EDT | 2024-08-16 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 574 | 17,392 | 42.97% |
| F240823C00013000 | 2024-07-26 2:27PM EDT | 2024-08-23 | 0.03 | 0.03 | 0.05 | -0.03 | -50.00% | 94 | 1,068 | 39.06% |
| F240830C00013000 | 2024-07-26 2:46PM EDT | 2024-08-30 | 0.06 | 0.05 | 0.06 | 0.00 | - | 333 | 940 | 36.72% |
| F240906C00013000 | 2024-07-26 3:05PM EDT | 2024-09-06 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 12 | - | 34.96% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 12.50% |
| F241220C00013000 | 2024-07-26 3:54PM EDT | 2024-12-20 | 0.31 | 0.32 | 0.34 | -0.03 | -8.82% | 8,446 | 35,547 | 32.52% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 6.25% |
| F250321C00013000 | 2024-07-26 3:48PM EDT | 2025-03-21 | 0.61 | 0.50 | 0.59 | +0.03 | +5.17% | 152 | 498 | 33.50% |
Opzioni di venditaper2 agosto 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00013000 | 2024-07-26 3:54PM EDT | 2024-08-02 | 1.82 | 1.60 | 1.99 | +0.01 | +0.55% | 267 | 15,729 | 115.63% |
| F240809P00013000 | 2024-07-26 1:38PM EDT | 2024-08-09 | 1.96 | 1.77 | 1.96 | +0.08 | +4.26% | 437 | 422 | 57.03% |
| F240816P00013000 | 2024-07-26 3:58PM EDT | 2024-08-16 | 1.97 | 1.87 | 1.97 | +0.20 | +11.30% | 345 | 17,742 | 56.45% |
| F240823P00013000 | 2024-07-25 3:51PM EDT | 2024-08-23 | 1.93 | 1.75 | 2.37 | 0.00 | - | 93 | 1,082 | 65.43% |
| F240830P00013000 | 2024-07-26 11:48AM EDT | 2024-08-30 | 1.88 | 1.89 | 2.18 | -0.02 | -1.05% | 44 | 1,116 | 56.25% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-07-26 3:34PM EDT | 2024-12-20 | 2.15 | 2.13 | 2.40 | -0.01 | -0.46% | 769 | 12,889 | 42.68% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
| F250321P00013000 | 2024-07-25 12:54PM EDT | 2025-03-21 | 2.25 | 2.13 | 2.40 | +0.05 | +2.27% | 2 | 32 | 33.55% |
© 2024 Yahoo. Tutti i diritti riservati.