Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.881,16 +65,24 (+0,17%) Nasdaq
15.648,66 -9,16 (-0,06%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
81,24 -0,69 (-0,84%) Bitcoin EUR
53.778,23 -3.301,07 (-5,78%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:37AM EDT. Mercato aperto.
Prezzo d'esercizio:11.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-05-01 9:57AM EDT | 2024-05-17 | 0.55 | 0.57 | 0.59 | +0.03 | +5.77% | 5 | 18,078 | 30.66% |
| F240621C00011820 | 2024-05-01 10:03AM EDT | 2024-06-21 | 0.80 | 0.78 | 0.81 | +0.10 | +14.29% | 6 | 16,903 | 30.76% |
| F240719C00011820 | 2024-05-01 10:08AM EDT | 2024-07-19 | 0.93 | 0.93 | 0.96 | +0.05 | +5.68% | 41 | 3,150 | 31.74% |
| F240920C00011820 | 2024-05-01 10:11AM EDT | 2024-09-20 | 1.18 | 1.20 | 1.23 | +0.03 | +2.61% | 57 | 7,976 | 33.01% |
| F241220C00011820 | 2024-05-01 10:05AM EDT | 2024-12-20 | 1.46 | 1.41 | 1.56 | +0.03 | +2.10% | 208 | 2,429 | 34.52% |
| F251219C00011820 | 2024-04-29 2:13PM EDT | 2025-12-19 | 2.45 | 1.97 | 2.51 | 0.00 | - | 3 | 3,049 | 37.40% |
| F260116C00011820 | 2024-05-01 10:04AM EDT | 2026-01-16 | 2.42 | 2.21 | 2.34 | +0.19 | +8.52% | 1 | 9,505 | 33.79% |
| F261218C00011820 | 2024-04-30 3:46PM EDT | 2026-12-18 | 2.69 | 2.65 | 2.71 | 0.00 | - | 27 | 2,432 | 32.15% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-05-01 9:42AM EDT | 2024-05-17 | 0.20 | 0.16 | 0.17 | -0.01 | -4.76% | 55 | 21,430 | 33.59% |
| F240621P00011820 | 2024-05-01 10:02AM EDT | 2024-06-21 | 0.37 | 0.35 | 0.36 | -0.04 | -9.76% | 43 | 34,032 | 30.66% |
| F240719P00011820 | 2024-05-01 10:04AM EDT | 2024-07-19 | 0.48 | 0.45 | 0.47 | -0.03 | -5.88% | 33 | 25,698 | 29.79% |
| F240920P00011820 | 2024-04-30 3:59PM EDT | 2024-09-20 | 0.80 | 0.74 | 0.76 | 0.00 | - | 424 | 32,205 | 32.23% |
| F241220P00011820 | 2024-05-01 9:37AM EDT | 2024-12-20 | 1.05 | 1.03 | 1.05 | -0.01 | -0.94% | 10 | 12,382 | 32.91% |
| F251219P00011820 | 2024-04-29 2:24PM EDT | 2025-12-19 | 1.64 | 1.35 | 1.81 | 0.00 | - | 5 | 37,860 | 33.20% |
| F260116P00011820 | 2024-04-30 3:58PM EDT | 2026-01-16 | 1.81 | 1.68 | 1.80 | 0.00 | - | 253 | 19,320 | 32.30% |
| F261218P00011820 | 2024-05-01 9:37AM EDT | 2026-12-18 | 2.32 | 2.20 | 2.34 | +0.03 | +1.31% | 1 | 14,015 | 33.20% |
© 2024 Yahoo. Tutti i diritti riservati.