Italia Markets open in 7 hrs 23 mins
Dow Jones
35.416,98 +83,51 (+0,24%) Nasdaq
14.281,76 +40,73 (+0,29%) Nikkei 225
33.271,40 -136,99 (-0,41%) EUR/USD
1,1006 +0,0007 (+0,0660%) BTC-EUR
34.397,15 +503,54 (+1,49%) CMC Crypto 200
783,04 +18,35 (+2,40%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:12.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201C00012000 | 2023-11-28 12:35PM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,259 | 75.00% |
| F231208C00012000 | 2023-11-28 2:07PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,919 | 46.88% |
| F231215C00012000 | 2023-11-28 3:56PM EST | 2023-12-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 135 | 20,988 | 40.63% |
| F231222C00012000 | 2023-11-28 3:53PM EST | 2023-12-22 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 133 | 1,885 | 34.38% |
| F231229C00012000 | 2023-11-28 1:08PM EST | 2023-12-29 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 37 | 1,878 | 32.81% |
| F240105C00012000 | 2023-11-28 2:01PM EST | 2024-01-05 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 105 | 31.64% |
| F240119C00012000 | 2023-02-09 3:59PM EST | 2024-01-19 | 2.60 | 0.00 | 0.00 | 0.00 | - | 550 | 30,602 | 12.50% |
| F240216C00012000 | 2023-11-28 3:47PM EST | 2024-02-16 | 0.14 | 0.13 | 0.15 | -0.01 | -6.67% | 170 | 1,477 | 32.32% |
| F240315C00012000 | 2023-11-28 3:45PM EST | 2024-03-15 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 248 | 27,624 | 31.54% |
| F240621C00012000 | 2023-11-28 1:13PM EST | 2024-06-21 | 0.41 | 0.41 | 0.44 | -0.01 | -2.38% | 215 | 4,467 | 31.84% |
| F250620C00012000 | 2023-02-09 3:23PM EST | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 3.13% |
| F251219C00012000 | 2023-11-28 1:04PM EST | 2025-12-19 | 1.27 | 1.26 | 1.40 | -0.04 | -3.05% | 13 | 4,502 | 33.40% |
| F260116C00012000 | 2023-11-28 1:52PM EST | 2026-01-16 | 1.31 | 1.29 | 1.44 | -0.01 | -0.76% | 106 | 9,119 | 33.45% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201P00012000 | 2023-11-27 3:03PM EST | 2023-12-01 | 1.71 | 1.56 | 1.67 | +0.04 | +2.40% | 1 | 4 | 113.28% |
| F231208P00012000 | 2023-11-28 2:53PM EST | 2023-12-08 | 1.62 | 1.57 | 1.67 | -0.07 | -4.14% | 9 | 113 | 61.72% |
| F231215P00012000 | 2023-11-28 3:47PM EST | 2023-12-15 | 1.64 | 1.59 | 1.67 | -0.05 | -2.96% | 147 | 55,080 | 47.66% |
| F231222P00012000 | 2023-11-28 11:17AM EST | 2023-12-22 | 1.65 | 1.57 | 1.68 | 0.00 | - | 8 | 10,082 | 42.19% |
| F231229P00012000 | 2023-11-27 10:46AM EST | 2023-12-29 | 1.60 | 1.56 | 1.65 | 0.00 | - | 1 | 14 | 30.47% |
| F240119P00012000 | 2023-02-09 3:48PM EST | 2024-01-19 | 1.17 | 0.00 | 0.00 | 0.00 | - | 13,440 | 105,811 | 0.00% |
| F240216P00012000 | 2023-11-28 3:47PM EST | 2024-02-16 | 1.78 | 1.72 | 1.86 | +0.02 | +1.14% | 104 | 39 | 38.09% |
| F240315P00012000 | 2023-11-28 9:34AM EST | 2024-03-15 | 1.91 | 1.76 | 1.86 | +0.05 | +2.69% | 5 | 38,557 | 32.72% |
| F240621P00012000 | 2023-11-28 3:04PM EST | 2024-06-21 | 2.00 | 1.97 | 2.08 | -0.04 | -1.96% | 18 | 2,438 | 32.18% |
| F250620P00012000 | 2023-02-09 2:06PM EST | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F251219P00012000 | 2023-11-28 3:56PM EST | 2025-12-19 | 2.87 | 2.85 | 2.87 | -0.01 | -0.35% | 318 | 33,267 | 30.74% |
| F260116P00012000 | 2023-11-27 3:34PM EST | 2026-01-16 | 2.90 | 2.87 | 3.35 | 0.00 | - | 5 | 2,673 | 38.14% |
© 2023 Yahoo. Tutti i diritti riservati.