Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.897,29 -96,87 (-0,39%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:10.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00010000 | 2023-09-22 11:14AM EDT | 2023-09-29 | 2.61 | 2.42 | 2.47 | +0.04 | +1.56% | 50 | 98 | 84.38% |
| F231006C00010000 | 2023-09-19 3:58PM EDT | 2023-10-06 | 2.60 | 2.43 | 2.51 | 0.00 | - | 2 | 16 | 71.09% |
| F231013C00010000 | 2023-09-22 11:06AM EDT | 2023-10-13 | 2.69 | 2.44 | 2.53 | +0.46 | +20.63% | 4 | 14 | 62.50% |
| F231020C00010000 | 2023-09-22 3:47PM EDT | 2023-10-20 | 2.50 | 2.45 | 2.56 | +0.21 | +9.17% | 35 | 732 | 58.59% |
| F231027C00010000 | 2023-09-22 3:19PM EDT | 2023-10-27 | 2.59 | 2.41 | 2.62 | +0.17 | +7.02% | 1 | 13 | 53.91% |
| F231117C00010000 | 2023-09-22 3:39PM EDT | 2023-11-17 | 2.57 | 2.42 | 2.65 | +0.27 | +11.74% | 103 | 400 | 57.23% |
| F231215C00010000 | 2023-09-22 3:30PM EDT | 2023-12-15 | 2.66 | 2.53 | 2.62 | +0.26 | +10.83% | 16 | 2,464 | 44.43% |
| F240119C00010000 | 2023-09-22 1:41PM EDT | 2024-01-19 | 2.64 | 2.59 | 2.76 | +0.18 | +7.32% | 31 | 3,529 | 45.80% |
| F240315C00010000 | 2023-09-22 3:50PM EDT | 2024-03-15 | 2.78 | 2.71 | 2.80 | +0.11 | +4.12% | 8 | 557 | 39.55% |
| F240621C00010000 | 2023-09-22 12:35PM EDT | 2024-06-21 | 3.02 | 2.88 | 2.97 | +0.27 | +9.82% | 8 | 2,482 | 37.50% |
| F250117C00010000 | 2023-09-22 3:32PM EDT | 2025-01-17 | 3.38 | 3.20 | 3.30 | +0.29 | +9.39% | 25 | 3,149 | 36.04% |
| F250620C00010000 | 2023-09-22 10:53AM EDT | 2025-06-20 | 3.55 | 3.40 | 3.55 | +0.25 | +7.58% | 3 | 269 | 36.28% |
| F251219C00010000 | 2023-09-22 3:38PM EDT | 2025-12-19 | 3.60 | 3.55 | 3.75 | +0.14 | +4.05% | 3 | 4,655 | 35.40% |
| F260116C00010000 | 2023-09-22 10:21AM EDT | 2026-01-16 | 3.75 | 3.55 | 4.00 | +0.15 | +4.17% | 2 | 58 | 38.94% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00010000 | 2023-09-21 9:49AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,021 | 68.75% |
| F231006P00010000 | 2023-09-22 3:19PM EDT | 2023-10-06 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 616 | 969 | 59.38% |
| F231013P00010000 | 2023-09-22 9:58AM EDT | 2023-10-13 | 0.03 | 0.00 | 0.03 | 0.00 | - | 100 | 342 | 54.69% |
| F231020P00010000 | 2023-09-22 3:37PM EDT | 2023-10-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 88 | 21,128 | 47.66% |
| F231027P00010000 | 2023-09-22 3:29PM EDT | 2023-10-27 | 0.05 | 0.03 | 0.06 | 0.00 | - | 117 | 88 | 49.61% |
| F231117P00010000 | 2023-09-22 12:53PM EDT | 2023-11-17 | 0.07 | 0.07 | 0.10 | -0.03 | -30.00% | 166 | 9,818 | 44.73% |
| F231215P00010000 | 2023-09-22 2:41PM EDT | 2023-12-15 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 344 | 15,297 | 41.21% |
| F240119P00010000 | 2023-09-22 1:18PM EDT | 2024-01-19 | 0.19 | 0.19 | 0.20 | -0.02 | -9.52% | 20 | 33,251 | 37.99% |
| F240315P00010000 | 2023-09-22 3:14PM EDT | 2024-03-15 | 0.31 | 0.30 | 0.32 | -0.03 | -8.82% | 55 | 19,616 | 37.31% |
| F240621P00010000 | 2023-09-21 3:51PM EDT | 2024-06-21 | 0.54 | 0.47 | 0.52 | 0.00 | - | 117 | 20,077 | 36.91% |
| F250117P00010000 | 2023-09-22 10:17AM EDT | 2025-01-17 | 0.81 | 0.81 | 0.87 | -0.03 | -3.57% | 12 | 55,545 | 36.04% |
| F250620P00010000 | 2023-09-22 10:44AM EDT | 2025-06-20 | 1.04 | 1.05 | 1.10 | +0.01 | +0.97% | 3 | 11,060 | 35.94% |
| F251219P00010000 | 2023-09-21 1:13PM EDT | 2025-12-19 | 1.34 | 1.24 | 1.49 | 0.00 | - | 5 | 21,918 | 38.28% |
| F260116P00010000 | 2023-09-22 10:43AM EDT | 2026-01-16 | 1.28 | 1.30 | 1.49 | -0.07 | -5.19% | 3 | 373 | 37.65% |
© 2023 Yahoo. Tutti i diritti riservati.
