Italia markets close in 6 hours 58 minutes
FTSE MIB
34.440,48 +76,73 (+0,22%) Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.460,08 +907,92 (+2,42%) Petrolio
83,43 +0,07 (+0,08%) Bitcoin EUR
62.407,48 +506,49 (+0,82%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Preborsa:
Prezzo d'esercizio:12.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00012000 | 2024-04-23 3:51PM EDT | 2024-04-26 | 1.04 | 0.00 | 0.00 | 0.00 | - | 949 | 0 | 0.00% |
| F240503C00012000 | 2024-04-23 3:44PM EDT | 2024-05-03 | 1.09 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| F240510C00012000 | 2024-04-23 1:40PM EDT | 2024-05-10 | 1.09 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| F240517C00012000 | 2024-02-14 4:57PM EDT | 2024-05-17 | 1.05 | 0.00 | 0.00 | 0.00 | - | 369 | 14,658 | 0.00% |
| F240524C00012000 | 2024-04-23 3:57PM EDT | 2024-05-24 | 1.15 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 0.00% |
| F240531C00012000 | 2024-04-23 2:50PM EDT | 2024-05-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00012000 | 2024-04-23 3:59PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2,625 | 0 | 25.00% |
| F240503P00012000 | 2024-04-23 3:59PM EDT | 2024-05-03 | 0.15 | 0.00 | 0.00 | 0.00 | - | 572 | 0 | 12.50% |
| F240510P00012000 | 2024-04-23 3:59PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 465 | 0 | 12.50% |
| F240517P00012000 | 2024-02-14 4:10PM EDT | 2024-05-17 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1,558 | 9,884 | 6.25% |
| F240524P00012000 | 2024-04-23 2:35PM EDT | 2024-05-24 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| F240531P00012000 | 2024-04-23 3:37PM EDT | 2024-05-31 | 0.28 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 6.25% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 6.25% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 3.13% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 3.13% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 1.56% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 1.56% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 1.56% |
© 2024 Yahoo. Tutti i diritti riservati.