Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,23-1,09 (-7,61%)
Alla chiusura: 04:02PM EST
13,17 -0,06 (-0,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:10.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210C000100002023-02-03 12:25PM EST2023-02-103.453.103.35-1.05-23.33%16976171.09%
F230217C000100002023-02-03 3:59PM EST2023-02-173.223.203.30-1.16-26.48%1,3731,93578.91%
F230224C000100002023-02-03 12:57PM EST2023-02-243.433.153.35-0.38-9.97%61864.06%
F230303C000100002023-02-03 12:25PM EST2023-03-033.453.153.35-1.10-24.18%19254.69%
F230310C000100002023-01-27 9:48AM EST2023-03-103.253.153.450.00-1162.50%
F230317C000100002023-02-03 3:55PM EST2023-03-173.173.153.35-1.38-30.33%441,78765.23%
F230616C000100002023-02-03 3:58PM EST2023-06-163.353.303.40-1.05-23.86%1,6295,22340.23%
F230915C000100002023-02-03 3:15PM EST2023-09-153.453.453.55-1.10-24.18%2971,99938.18%
F240119C000100002023-02-03 3:57PM EST2024-01-193.703.653.75-1.05-22.11%1,66913,84037.01%
F240621C000100002023-02-03 3:54PM EST2024-06-213.853.853.95-1.08-21.91%3083,06735.74%
F250117C000100002023-02-03 3:57PM EST2025-01-174.194.004.35-0.96-18.64%3313,61737.65%
F250620C000100002023-02-03 3:22PM EST2025-06-204.154.154.45-1.17-21.99%24262735.82%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210P000100002023-02-03 12:01PM EST2023-02-100.010.000.010.00-4130393.75%
F230217P000100002023-02-03 3:27PM EST2023-02-170.010.010.02-0.01-50.00%29812,55775.00%
F230224P000100002023-02-03 3:51PM EST2023-02-240.020.010.03-0.01-33.33%2,03663764.06%
F230303P000100002023-02-03 3:47PM EST2023-03-030.010.010.02-0.02-66.67%9326152.34%
F230310P000100002023-02-03 2:35PM EST2023-03-100.030.000.05-0.02-40.00%82750.78%
F230317P000100002023-02-03 3:57PM EST2023-03-170.040.040.050.00-58833,75751.95%
F230616P000100002023-02-03 3:59PM EST2023-06-160.220.190.23+0.07+46.67%1,12359,81044.34%
F230915P000100002023-02-03 3:53PM EST2023-09-150.390.370.40+0.09+30.00%5,85313,37841.60%
F240119P000100002023-02-03 3:59PM EST2024-01-190.590.570.61+0.08+15.69%61855,32139.75%
F240621P000100002023-02-03 2:58PM EST2024-06-210.850.770.87+0.13+18.06%16418,44339.26%
F250117P000100002023-02-03 3:41PM EST2025-01-171.110.991.12+0.11+11.00%13647,06337.70%
F250620P000100002023-02-03 3:46PM EST2025-06-201.311.301.33+0.15+12.93%2781,35337.70%