Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:07PM EST. Mercato aperto.
Prezzo d'esercizio:11.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00011000 | 2023-02-03 2:44PM EST | 2023-02-03 | 2.22 | 2.20 | 2.23 | -1.18 | -34.71% | 15 | 543 | 273.44% |
| F230210C00011000 | 2023-02-03 10:57AM EST | 2023-02-10 | 2.57 | 2.21 | 2.25 | -0.83 | -24.41% | 24 | 668 | 101.17% |
| F230217C00011000 | 2023-02-03 11:52AM EST | 2023-02-17 | 2.35 | 2.19 | 2.25 | -0.95 | -28.79% | 127 | 6,899 | 71.88% |
| F230224C00011000 | 2023-02-03 11:00AM EST | 2023-02-24 | 2.55 | 2.20 | 2.24 | -0.99 | -27.97% | 2 | 41 | 59.38% |
| F230303C00011000 | 2023-02-03 1:56PM EST | 2023-03-03 | 2.33 | 2.20 | 2.27 | -0.97 | -29.39% | 1 | 57 | 53.91% |
| F230310C00011000 | 2023-02-02 2:06PM EST | 2023-03-10 | 3.60 | 2.15 | 2.38 | 0.00 | - | 5 | 10 | 51.95% |
| F230317C00011000 | 2023-02-03 2:24PM EST | 2023-03-17 | 2.22 | 2.23 | 2.26 | -1.15 | -34.12% | 173 | 11,142 | 47.07% |
| F230616C00011000 | 2023-02-03 2:28PM EST | 2023-06-16 | 2.54 | 2.49 | 2.54 | -0.99 | -28.05% | 518 | 1,949 | 40.92% |
| F230915C00011000 | 2023-02-03 2:15PM EST | 2023-09-15 | 2.75 | 2.70 | 2.77 | -1.10 | -28.57% | 30 | 1,715 | 39.16% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00011000 | 2023-02-03 12:25PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 42 | 3,540 | 156.25% |
| F230210P00011000 | 2023-02-03 1:35PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,241 | 1,652 | 53.13% |
| F230217P00011000 | 2023-02-03 2:46PM EST | 2023-02-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 486 | 20,762 | 52.34% |
| F230224P00011000 | 2023-02-03 1:05PM EST | 2023-02-24 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 184 | 415 | 47.66% |
| F230303P00011000 | 2023-02-03 2:33PM EST | 2023-03-03 | 0.03 | 0.03 | 0.05 | -0.02 | -40.00% | 67 | 663 | 43.75% |
| F230310P00011000 | 2023-02-03 9:38AM EST | 2023-03-10 | 0.10 | 0.05 | 0.06 | +0.04 | +66.67% | 26 | 125 | 41.02% |
| F230317P00011000 | 2023-02-03 2:26PM EST | 2023-03-17 | 0.09 | 0.08 | 0.09 | +0.04 | +80.00% | 4,169 | 89,499 | 41.80% |
| F230616P00011000 | 2023-02-03 2:16PM EST | 2023-06-16 | 0.38 | 0.37 | 0.39 | +0.12 | +46.15% | 1,758 | 25,072 | 39.84% |
| F230915P00011000 | 2023-02-03 2:51PM EST | 2023-09-15 | 0.59 | 0.59 | 0.60 | +0.12 | +25.53% | 242 | 11,598 | 37.70% |
© 2023 Yahoo. Tutti i diritti riservati.
