Italia markets open in 4 hours 20 minutes
Dow Jones
39.806,77 -196,82 (-0,49%) Nasdaq
16.794,88 +108,91 (+0,65%) Nikkei 225
39.090,39 +20,71 (+0,05%) EUR/USD
1,0857 -0,0005 (-0,04%) Bitcoin EUR
65.623,56 +4.211,17 (+6,86%) CMC Crypto 200
1.509,18 +154,76 (+11,42%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:4.82
Opzioni d'acquistoper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 7.25 | 8.40 | 0.00 | - | 150 | 51 | 300.78% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 92.58% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 6.65 | 8.45 | 0.00 | - | 1 | 0 | 91.02% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 2025-01-17 | 7.49 | 7.15 | 8.70 | 0.00 | - | 3 | 267 | 116.80% |
| F250620C00004820 | 2024-05-17 3:15PM EDT | 2025-06-20 | 7.55 | 6.55 | 7.75 | 0.00 | - | 1 | 520 | 80.86% |
| F251219C00004820 | 2024-05-17 1:43PM EDT | 2025-12-19 | 6.70 | 5.80 | 7.80 | 0.00 | - | 2 | 159 | 69.53% |
| F260116C00004820 | 2024-05-14 11:35AM EDT | 2026-01-16 | 7.70 | 6.25 | 8.10 | 0.00 | - | 1 | 1,670 | 81.49% |
| F261218C00004820 | 2024-05-10 3:07PM EDT | 2026-12-18 | 7.26 | 7.05 | 8.00 | 0.00 | - | 11 | 394 | 61.87% |
Opzioni di venditaper24 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.05 | 0.00 | - | 260 | 2,740 | 153.13% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.25 | 0.00 | - | 2 | 546 | 104.69% |
| F241220P00004820 | 2024-05-16 10:45AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 373 | 58.59% |
| F250117P00004820 | 2024-05-17 10:30AM EDT | 2025-01-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 3,000 | 55.47% |
| F250620P00004820 | 2024-05-20 9:57AM EDT | 2025-06-20 | 0.07 | 0.04 | 0.14 | 0.00 | - | 80 | 4,089 | 54.30% |
| F251219P00004820 | 2024-05-17 3:22PM EDT | 2025-12-19 | 0.14 | 0.12 | 0.40 | 0.00 | - | 2 | 21,754 | 58.01% |
| F260116P00004820 | 2024-05-16 2:10PM EDT | 2026-01-16 | 0.16 | 0.13 | 0.29 | 0.00 | - | 1 | 17,299 | 53.42% |
| F261218P00004820 | 2024-05-17 12:09PM EDT | 2026-12-18 | 0.32 | 0.00 | 0.33 | 0.00 | - | 2 | 92 | 48.63% |
© 2024 Yahoo. Tutti i diritti riservati.