Italia markets close in 5 hours 15 minutes
FTSE MIB
33.646,92 +14,21 (+0,04%) Dow Jones
37.753,31 -45,66 (-0,12%) Nasdaq
15.683,37 -181,88 (-1,15%) Nikkei 225
38.079,70 +117,90 (+0,31%) Petrolio
81,83 -0,86 (-1,04%) Bitcoin EUR
57.664,40 -1.342,81 (-2,28%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:20.00
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00020000 | 2024-02-08 2:49PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 19 | 50.00% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| F240621C00020000 | 2024-02-14 1:21PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 25.00% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 2025-12-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 2026-01-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 2026-12-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00020000 | 2024-01-29 3:15PM EDT | 2024-04-19 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 251 | 0.00% |
| F240621P00020000 | 2024-02-13 4:57PM EDT | 2024-06-21 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 2024-09-20 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 98.54% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 2024-12-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 2025-06-20 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 68.26% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 2025-12-19 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 56.35% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 2026-12-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.