Italia markets closed
FTSE MIB
28.575,90 -132,65 (-0,46%) Dow Jones
33.963,84 -106,58 (-0,31%) Nasdaq
13.211,81 -12,18 (-0,09%) Nikkei 225
32.402,41 -168,62 (-0,52%) Petrolio
90,33 +0,70 (+0,78%) Bitcoin EUR
24.894,18 -13,38 (-0,05%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Prezzo d'esercizio:11.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00011000 | 2023-09-22 2:35PM EDT | 2023-09-29 | 1.51 | 1.43 | 1.51 | +0.28 | +22.76% | 6 | 885 | 69.53% |
| F231006C00011000 | 2023-09-22 3:40PM EDT | 2023-10-06 | 1.54 | 1.45 | 1.53 | +0.29 | +23.20% | 17 | 650 | 52.34% |
| F231013C00011000 | 2023-09-22 10:00AM EDT | 2023-10-13 | 1.75 | 1.47 | 1.55 | +0.45 | +34.62% | 13 | 100 | 52.34% |
| F231020C00011000 | 2023-09-22 9:37AM EDT | 2023-10-20 | 1.85 | 1.50 | 1.56 | +0.48 | +35.04% | 45 | 339 | 46.29% |
| F231027C00011000 | 2023-09-22 10:37AM EDT | 2023-10-27 | 1.76 | 1.51 | 1.68 | +0.13 | +7.98% | 1 | 43 | 53.52% |
| F231117C00011000 | 2023-09-22 10:43AM EDT | 2023-11-17 | 1.77 | 1.57 | 1.69 | +0.34 | +23.78% | 5 | 2,171 | 42.77% |
| F231215C00011000 | 2023-09-22 1:23PM EDT | 2023-12-15 | 1.71 | 1.68 | 1.76 | +0.21 | +14.00% | 34 | 5,698 | 38.87% |
| F240315C00011000 | 2023-09-22 11:02AM EDT | 2024-03-15 | 2.15 | 1.96 | 2.03 | +0.34 | +18.78% | 48 | 2,694 | 36.72% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00011000 | 2023-09-22 3:45PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 281 | 1,478 | 56.25% |
| F231006P00011000 | 2023-09-22 3:56PM EDT | 2023-10-06 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,207 | 2,541 | 43.75% |
| F231013P00011000 | 2023-09-22 2:34PM EDT | 2023-10-13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 48 | 441 | 40.23% |
| F231020P00011000 | 2023-09-22 3:53PM EDT | 2023-10-20 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 255 | 27,035 | 37.89% |
| F231027P00011000 | 2023-09-22 3:47PM EDT | 2023-10-27 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 7 | 464 | 42.38% |
| F231117P00011000 | 2023-09-22 3:41PM EDT | 2023-11-17 | 0.19 | 0.18 | 0.21 | -0.06 | -24.00% | 1,341 | 13,399 | 39.06% |
| F231215P00011000 | 2023-09-22 1:55PM EDT | 2023-12-15 | 0.27 | 0.28 | 0.30 | -0.06 | -18.18% | 65 | 37,998 | 37.11% |
| F240315P00011000 | 2023-09-22 1:23PM EDT | 2024-03-15 | 0.52 | 0.53 | 0.56 | -0.05 | -8.77% | 84 | 14,483 | 35.30% |
© 2023 Yahoo. Tutti i diritti riservati.
