Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,43+0,23 (+1,89%)
Alla chiusura: 04:01PM EDT
12,44 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230929C000100002023-09-22 11:14AM EDT2023-09-292.612.422.47+0.04+1.56%509884.38%
F231006C000100002023-09-19 3:58PM EDT2023-10-062.602.432.510.00-21671.09%
F231013C000100002023-09-22 11:06AM EDT2023-10-132.692.442.53+0.46+20.63%41462.50%
F231020C000100002023-09-22 3:47PM EDT2023-10-202.502.452.56+0.21+9.17%3573258.59%
F231027C000100002023-09-22 3:19PM EDT2023-10-272.592.412.62+0.17+7.02%11353.91%
F231117C000100002023-09-22 3:39PM EDT2023-11-172.572.422.65+0.27+11.74%10340057.23%
F231215C000100002023-09-22 3:30PM EDT2023-12-152.662.532.62+0.26+10.83%162,46444.43%
F240119C000100002023-09-22 1:41PM EDT2024-01-192.642.592.76+0.18+7.32%313,52945.80%
F240315C000100002023-09-22 3:50PM EDT2024-03-152.782.712.80+0.11+4.12%855739.55%
F240621C000100002023-09-22 12:35PM EDT2024-06-213.022.882.97+0.27+9.82%82,48237.50%
F250117C000100002023-09-22 3:32PM EDT2025-01-173.383.203.30+0.29+9.39%253,14936.04%
F250620C000100002023-09-22 10:53AM EDT2025-06-203.553.403.55+0.25+7.58%326936.28%
F251219C000100002023-09-22 3:38PM EDT2025-12-193.603.553.75+0.14+4.05%34,65535.40%
F260116C000100002023-09-22 10:21AM EDT2026-01-163.753.554.00+0.15+4.17%25838.94%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230929P000100002023-09-21 9:49AM EDT2023-09-290.010.000.010.00-1001,02168.75%
F231006P000100002023-09-22 3:19PM EDT2023-10-060.010.010.02-0.01-50.00%61696959.38%
F231013P000100002023-09-22 9:58AM EDT2023-10-130.030.000.030.00-10034254.69%
F231020P000100002023-09-22 3:37PM EDT2023-10-200.030.020.030.00-8821,12847.66%
F231027P000100002023-09-22 3:29PM EDT2023-10-270.050.030.060.00-1178849.61%
F231117P000100002023-09-22 12:53PM EDT2023-11-170.070.070.10-0.03-30.00%1669,81844.73%
F231215P000100002023-09-22 2:41PM EDT2023-12-150.140.130.15-0.01-6.67%34415,29741.21%
F240119P000100002023-09-22 1:18PM EDT2024-01-190.190.190.20-0.02-9.52%2033,25137.99%
F240315P000100002023-09-22 3:14PM EDT2024-03-150.310.300.32-0.03-8.82%5519,61637.31%
F240621P000100002023-09-21 3:51PM EDT2024-06-210.540.470.520.00-11720,07736.91%
F250117P000100002023-09-22 10:17AM EDT2025-01-170.810.810.87-0.03-3.57%1255,54536.04%
F250620P000100002023-09-22 10:44AM EDT2025-06-201.041.051.10+0.01+0.97%311,06035.94%
F251219P000100002023-09-21 1:13PM EDT2025-12-191.341.241.490.00-521,91838.28%
F260116P000100002023-09-22 10:43AM EDT2026-01-161.281.301.49-0.07-5.19%337337.65%