Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,43+0,23 (+1,89%)
Alla chiusura: 04:01PM EDT
12,44 +0,01 (+0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:11.00
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230929C000110002023-09-22 2:35PM EDT2023-09-291.511.431.51+0.28+22.76%688569.53%
F231006C000110002023-09-22 3:40PM EDT2023-10-061.541.451.53+0.29+23.20%1765052.34%
F231013C000110002023-09-22 10:00AM EDT2023-10-131.751.471.55+0.45+34.62%1310052.34%
F231020C000110002023-09-22 9:37AM EDT2023-10-201.851.501.56+0.48+35.04%4533946.29%
F231027C000110002023-09-22 10:37AM EDT2023-10-271.761.511.68+0.13+7.98%14353.52%
F231117C000110002023-09-22 10:43AM EDT2023-11-171.771.571.69+0.34+23.78%52,17142.77%
F231215C000110002023-09-22 1:23PM EDT2023-12-151.711.681.76+0.21+14.00%345,69838.87%
F240315C000110002023-09-22 11:02AM EDT2024-03-152.151.962.03+0.34+18.78%482,69436.72%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230929P000110002023-09-22 3:45PM EDT2023-09-290.020.010.02+0.01+100.00%2811,47856.25%
F231006P000110002023-09-22 3:56PM EDT2023-10-060.030.020.03-0.01-25.00%1,2072,54143.75%
F231013P000110002023-09-22 2:34PM EDT2023-10-130.040.040.05-0.01-20.00%4844140.23%
F231020P000110002023-09-22 3:53PM EDT2023-10-200.060.060.07-0.02-25.00%25527,03537.89%
F231027P000110002023-09-22 3:47PM EDT2023-10-270.120.120.14-0.03-20.00%746442.38%
F231117P000110002023-09-22 3:41PM EDT2023-11-170.190.180.21-0.06-24.00%1,34113,39939.06%
F231215P000110002023-09-22 1:55PM EDT2023-12-150.270.280.30-0.06-18.18%6537,99837.11%
F240315P000110002023-09-22 1:23PM EDT2024-03-150.520.530.56-0.05-8.77%8414,48335.30%