Italia markets closed
Dow Jones
38.908,13 +55,86 (+0,14%) Nasdaq
16.381,17 +31,93 (+0,20%) Nikkei 225
38.835,10 +599,03 (+1,57%) EUR/USD
1,0776 +0,0002 (+0,02%) Bitcoin EUR
59.205,91 +133,90 (+0,23%) CMC Crypto 200
1.321,58 -43,54 (-3,19%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:58AM EDT. Mercato aperto.
Prezzo d'esercizio:11.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00011000 | 2024-05-07 11:38AM EDT | 2024-05-10 | 1.31 | 1.28 | 1.34 | -0.21 | -13.29% | 3 | 228 | 100.78% |
| F240517C00011000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 1.48 | 1.28 | 1.33 | 0.00 | - | 5 | 9 | 59.77% |
| F240524C00011000 | 2024-05-07 10:34AM EDT | 2024-05-24 | 1.40 | 1.29 | 1.37 | -0.10 | -6.67% | 1 | 31 | 50.78% |
| F240531C00011000 | 2024-05-07 10:11AM EDT | 2024-05-31 | 1.46 | 1.32 | 1.38 | -0.05 | -3.31% | 6 | 34 | 49.02% |
| F240607C00011000 | 2024-05-07 10:06AM EDT | 2024-06-07 | 1.47 | 0.78 | 2.29 | -0.07 | -4.55% | 1 | 11 | 57.81% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-07 10:46AM EDT | 2025-01-17 | 2.11 | 1.92 | 2.14 | -0.02 | -0.94% | 11 | 158 | 37.79% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00011000 | 2024-05-06 12:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 1,571 | 25.00% |
| F240517P00011000 | 2024-05-07 11:26AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 36 | 2,039 | 38.28% |
| F240524P00011000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 223 | 32.81% |
| F240531P00011000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 68 | 215 | 30.08% |
| F240607P00011000 | 2024-05-06 12:28PM EDT | 2024-06-07 | 0.05 | 0.05 | 0.06 | 0.00 | - | 11 | 48 | 29.69% |
| F240614P00011000 | 2024-05-07 11:40AM EDT | 2024-06-14 | 0.07 | 0.06 | 0.08 | -0.01 | -16.67% | 2 | 5 | 29.49% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-07 9:39AM EDT | 2025-01-17 | 0.66 | 0.67 | 0.68 | 0.00 | - | 1 | 8,372 | 30.71% |
© 2024 Yahoo. Tutti i diritti riservati.