Italia markets closed

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,12-1,19 (-8,34%)
Al 03:07PM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000110002023-02-03 2:44PM EST2023-02-032.222.202.23-1.18-34.71%15543273.44%
F230210C000110002023-02-03 10:57AM EST2023-02-102.572.212.25-0.83-24.41%24668101.17%
F230217C000110002023-02-03 11:52AM EST2023-02-172.352.192.25-0.95-28.79%1276,89971.88%
F230224C000110002023-02-03 11:00AM EST2023-02-242.552.202.24-0.99-27.97%24159.38%
F230303C000110002023-02-03 1:56PM EST2023-03-032.332.202.27-0.97-29.39%15753.91%
F230310C000110002023-02-02 2:06PM EST2023-03-103.602.152.380.00-51051.95%
F230317C000110002023-02-03 2:24PM EST2023-03-172.222.232.26-1.15-34.12%17311,14247.07%
F230616C000110002023-02-03 2:28PM EST2023-06-162.542.492.54-0.99-28.05%5181,94940.92%
F230915C000110002023-02-03 2:15PM EST2023-09-152.752.702.77-1.10-28.57%301,71539.16%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000110002023-02-03 12:25PM EST2023-02-030.010.000.010.00-423,540156.25%
F230210P000110002023-02-03 1:35PM EST2023-02-100.010.000.01-0.01-50.00%1,2411,65253.13%
F230217P000110002023-02-03 2:46PM EST2023-02-170.020.020.03-0.01-33.33%48620,76252.34%
F230224P000110002023-02-03 1:05PM EST2023-02-240.020.030.04-0.02-50.00%18441547.66%
F230303P000110002023-02-03 2:33PM EST2023-03-030.030.030.05-0.02-40.00%6766343.75%
F230310P000110002023-02-03 9:38AM EST2023-03-100.100.050.06+0.04+66.67%2612541.02%
F230317P000110002023-02-03 2:26PM EST2023-03-170.090.080.09+0.04+80.00%4,16989,49941.80%
F230616P000110002023-02-03 2:16PM EST2023-06-160.380.370.39+0.12+46.15%1,75825,07239.84%
F230915P000110002023-02-03 2:51PM EST2023-09-150.590.590.60+0.12+25.53%24211,59837.70%