Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
80,38 -1,55 (-1,89%) Bitcoin EUR
54.422,78 -2.553,81 (-4,48%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00015000 | 2024-04-30 12:24PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 5,030 | 50.00% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 631 | 25.00% |
| F240517C00015000 | 2024-04-30 11:07AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 53 | 1,525 | 25.00% |
| F240524C00015000 | 2024-04-30 10:48AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 314 | 25.00% |
| F240531C00015000 | 2024-04-30 3:07PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 25.00% |
| F240607C00015000 | 2024-04-30 9:44AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00015000 | 2024-04-30 10:35AM EDT | 2024-05-03 | 2.65 | 0.00 | 0.00 | 0.00 | - | 25 | 3 | 0.00% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 2024-05-10 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 352 | 0.00% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 2024-05-17 | 2.13 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 0.00% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.