Italia markets close in 5 hours 40 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,45+0,31 (+2,36%)
Alla chiusura: 04:03PM EST
13,39 -0,06 (-0,45%)
Preborsa: 05:47AM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:12.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210C000120002023-02-07 3:59PM EST2023-02-101.470.000.000.00-18400.00%
F230217C000120002023-02-07 3:53PM EST2023-02-171.500.000.000.00-67800.00%
F230224C000120002023-02-07 3:54PM EST2023-02-241.490.000.000.00-3900.00%
F230303C000120002023-02-07 2:01PM EST2023-03-031.300.000.000.00-16700.00%
F230310C000120002023-02-07 3:33PM EST2023-03-101.450.000.000.00-500.00%
F230317C000120002023-02-07 3:58PM EST2023-03-171.550.000.000.00-86000.00%
F230324C000120002023-02-07 3:48PM EST2023-03-241.590.000.000.00-6500.00%
F230616C000120002023-02-07 3:52PM EST2023-06-161.960.000.000.00-6500.00%
F230915C000120002023-02-07 3:59PM EST2023-09-152.200.000.000.00-1,53000.00%
F240119C000120002023-02-07 3:57PM EST2024-01-192.550.000.000.00-28000.00%
F240621C000120002023-02-07 3:30PM EST2024-06-212.770.000.000.00-5600.00%
F250620C000120002023-02-07 1:32PM EST2025-06-203.110.000.000.00-3900.00%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210P000120002023-02-07 3:39PM EST2023-02-100.010.000.000.00-1,431025.00%
F230217P000120002023-02-07 3:59PM EST2023-02-170.040.000.000.00-2,965025.00%
F230224P000120002023-02-07 3:50PM EST2023-02-240.060.000.000.00-651012.50%
F230303P000120002023-02-07 3:51PM EST2023-03-030.090.000.000.00-384012.50%
F230310P000120002023-02-07 3:43PM EST2023-03-100.140.000.000.00-242012.50%
F230317P000120002023-02-07 3:58PM EST2023-03-170.170.000.000.00-1,502012.50%
F230324P000120002023-02-07 2:52PM EST2023-03-240.230.000.000.00-87012.50%
F230616P000120002023-02-07 3:56PM EST2023-06-160.580.000.000.00-75506.25%
F230915P000120002023-02-07 3:00PM EST2023-09-150.860.000.000.00-13003.13%
F240119P000120002023-02-07 3:57PM EST2024-01-191.100.000.000.00-55403.13%
F240621P000120002023-02-07 3:49PM EST2024-06-211.400.000.000.00-4503.13%
F250620P000120002023-02-07 3:58PM EST2025-06-201.920.000.000.00-1501.56%