Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210C00010000 | 2023-02-03 12:25PM EST | 2023-02-10 | 3.45 | 3.10 | 3.35 | -1.05 | -23.33% | 169 | 76 | 171.09% |
| F230217C00010000 | 2023-02-03 3:59PM EST | 2023-02-17 | 3.22 | 3.20 | 3.30 | -1.16 | -26.48% | 1,373 | 1,935 | 78.91% |
| F230224C00010000 | 2023-02-03 12:57PM EST | 2023-02-24 | 3.43 | 3.15 | 3.35 | -0.38 | -9.97% | 6 | 18 | 64.06% |
| F230303C00010000 | 2023-02-03 12:25PM EST | 2023-03-03 | 3.45 | 3.15 | 3.35 | -1.10 | -24.18% | 1 | 92 | 54.69% |
| F230310C00010000 | 2023-01-27 9:48AM EST | 2023-03-10 | 3.25 | 3.15 | 3.45 | 0.00 | - | 1 | 1 | 62.50% |
| F230317C00010000 | 2023-02-03 3:55PM EST | 2023-03-17 | 3.17 | 3.15 | 3.35 | -1.38 | -30.33% | 44 | 1,787 | 65.23% |
| F230616C00010000 | 2023-02-03 3:58PM EST | 2023-06-16 | 3.35 | 3.30 | 3.40 | -1.05 | -23.86% | 1,629 | 5,223 | 40.23% |
| F230915C00010000 | 2023-02-03 3:15PM EST | 2023-09-15 | 3.45 | 3.45 | 3.55 | -1.10 | -24.18% | 297 | 1,999 | 38.18% |
| F240119C00010000 | 2023-02-03 3:57PM EST | 2024-01-19 | 3.70 | 3.65 | 3.75 | -1.05 | -22.11% | 1,669 | 13,840 | 37.01% |
| F240621C00010000 | 2023-02-03 3:54PM EST | 2024-06-21 | 3.85 | 3.85 | 3.95 | -1.08 | -21.91% | 308 | 3,067 | 35.74% |
| F250117C00010000 | 2023-02-03 3:57PM EST | 2025-01-17 | 4.19 | 4.00 | 4.35 | -0.96 | -18.64% | 331 | 3,617 | 37.65% |
| F250620C00010000 | 2023-02-03 3:22PM EST | 2025-06-20 | 4.15 | 4.15 | 4.45 | -1.17 | -21.99% | 242 | 627 | 35.82% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210P00010000 | 2023-02-03 12:01PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 303 | 93.75% |
| F230217P00010000 | 2023-02-03 3:27PM EST | 2023-02-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 298 | 12,557 | 75.00% |
| F230224P00010000 | 2023-02-03 3:51PM EST | 2023-02-24 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2,036 | 637 | 64.06% |
| F230303P00010000 | 2023-02-03 3:47PM EST | 2023-03-03 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 93 | 261 | 52.34% |
| F230310P00010000 | 2023-02-03 2:35PM EST | 2023-03-10 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 8 | 27 | 50.78% |
| F230317P00010000 | 2023-02-03 3:57PM EST | 2023-03-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 588 | 33,757 | 51.95% |
| F230616P00010000 | 2023-02-03 3:59PM EST | 2023-06-16 | 0.22 | 0.19 | 0.23 | +0.07 | +46.67% | 1,123 | 59,810 | 44.34% |
| F230915P00010000 | 2023-02-03 3:53PM EST | 2023-09-15 | 0.39 | 0.37 | 0.40 | +0.09 | +30.00% | 5,853 | 13,378 | 41.60% |
| F240119P00010000 | 2023-02-03 3:59PM EST | 2024-01-19 | 0.59 | 0.57 | 0.61 | +0.08 | +15.69% | 618 | 55,321 | 39.75% |
| F240621P00010000 | 2023-02-03 2:58PM EST | 2024-06-21 | 0.85 | 0.77 | 0.87 | +0.13 | +18.06% | 164 | 18,443 | 39.26% |
| F250117P00010000 | 2023-02-03 3:41PM EST | 2025-01-17 | 1.11 | 0.99 | 1.12 | +0.11 | +11.00% | 136 | 47,063 | 37.70% |
| F250620P00010000 | 2023-02-03 3:46PM EST | 2025-06-20 | 1.31 | 1.30 | 1.33 | +0.15 | +12.93% | 278 | 1,353 | 37.70% |
© 2023 Yahoo. Tutti i diritti riservati.
