Italia markets open in 2 hours 27 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.251,28 -22,77 (-0,06%) EUR/USD
1,0719 +0,0001 (+0,01%) Bitcoin EUR
53.669,82 -2.469,84 (-4,40%) CMC Crypto 200
1.260,94 -78,13 (-5,83%)
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:14.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00014000 | 2024-05-01 3:52PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F240510C00014000 | 2024-05-01 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 25.00% |
| F240517C00014000 | 2024-05-01 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 25.00% |
| F240524C00014000 | 2024-05-01 3:48PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | -0.01 | -33.33% | 220 | 0 | 12.50% |
| F240531C00014000 | 2024-05-01 3:13PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 12.50% |
| F240607C00014000 | 2024-05-01 3:58PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 108 | 0 | 12.50% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00014000 | 2024-05-01 3:30PM EDT | 2024-05-03 | 1.64 | 0.00 | 0.00 | -0.14 | -7.87% | 10 | 0 | 0.00% |
| F240510P00014000 | 2024-05-01 9:38AM EDT | 2024-05-10 | 1.87 | 0.00 | 0.00 | +0.32 | +20.65% | 10 | 0 | 0.00% |
| F240517P00014000 | 2024-04-30 1:01PM EDT | 2024-05-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| F240524P00014000 | 2024-04-30 9:47AM EDT | 2024-05-24 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | +0.19 | +11.24% | 1 | 0 | 0.00% |
| F240607P00014000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 1.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.