Italia Markets open in 7 hrs 23 mins

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
10,37+0,03 (+0,29%)
Alla chiusura: 04:00PM EST
10,36 -0,01 (-0,10%)
Dopo ore: 07:37PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231201C000120002023-11-28 12:35PM EST2023-12-010.010.000.010.00-23,25975.00%
F231208C000120002023-11-28 2:07PM EST2023-12-080.010.000.010.00-301,91946.88%
F231215C000120002023-11-28 3:56PM EST2023-12-150.020.010.02+0.01+100.00%13520,98840.63%
F231222C000120002023-11-28 3:53PM EST2023-12-220.020.010.02-0.01-33.33%1331,88534.38%
F231229C000120002023-11-28 1:08PM EST2023-12-290.020.020.03-0.01-33.33%371,87832.81%
F240105C000120002023-11-28 2:01PM EST2024-01-050.040.020.040.00-1210531.64%
F240119C000120002023-02-09 3:59PM EST2024-01-192.600.000.000.00-55030,60212.50%
F240216C000120002023-11-28 3:47PM EST2024-02-160.140.130.15-0.01-6.67%1701,47732.32%
F240315C000120002023-11-28 3:45PM EST2024-03-150.210.200.21+0.01+5.00%24827,62431.54%
F240621C000120002023-11-28 1:13PM EST2024-06-210.410.410.44-0.01-2.38%2154,46731.84%
F250620C000120002023-02-09 3:23PM EST2025-06-203.410.000.000.00-309013.13%
F251219C000120002023-11-28 1:04PM EST2025-12-191.271.261.40-0.04-3.05%134,50233.40%
F260116C000120002023-11-28 1:52PM EST2026-01-161.311.291.44-0.01-0.76%1069,11933.45%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231201P000120002023-11-27 3:03PM EST2023-12-011.711.561.67+0.04+2.40%14113.28%
F231208P000120002023-11-28 2:53PM EST2023-12-081.621.571.67-0.07-4.14%911361.72%
F231215P000120002023-11-28 3:47PM EST2023-12-151.641.591.67-0.05-2.96%14755,08047.66%
F231222P000120002023-11-28 11:17AM EST2023-12-221.651.571.680.00-810,08242.19%
F231229P000120002023-11-27 10:46AM EST2023-12-291.601.561.650.00-11430.47%
F240119P000120002023-02-09 3:48PM EST2024-01-191.170.000.000.00-13,440105,8110.00%
F240216P000120002023-11-28 3:47PM EST2024-02-161.781.721.86+0.02+1.14%1043938.09%
F240315P000120002023-11-28 9:34AM EST2024-03-151.911.761.86+0.05+2.69%538,55732.72%
F240621P000120002023-11-28 3:04PM EST2024-06-212.001.972.08-0.04-1.96%182,43832.18%
F250620P000120002023-02-09 2:06PM EST2025-06-202.100.000.000.00-324,1160.00%
F251219P000120002023-11-28 3:56PM EST2025-12-192.872.852.87-0.01-0.35%31833,26730.74%
F260116P000120002023-11-27 3:34PM EST2026-01-162.902.873.350.00-52,67338.14%