Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,28+0,22 (+1,68%)
Alla chiusura: 04:00PM EDT
13,26 -0,02 (-0,15%)
Dopo ore: 08:00PM EDT
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:13.00
Opzioni d'acquistoper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240405C000130002024-03-28 3:59PM EDT2024-04-050.390.370.40+0.14+56.00%10,57520,03830.08%
F240412C000130002024-03-28 3:57PM EDT2024-04-120.460.450.47+0.12+35.29%1,3944,87229.10%
F240419C000130002024-02-14 4:57PM EDT2024-04-190.410.000.000.00-4,19616,8960.00%
F240426C000130002024-03-28 3:54PM EDT2024-04-260.640.630.68+0.11+20.75%1,6377,88635.74%
F240503C000130002024-03-28 3:32PM EDT2024-05-030.670.430.71+0.11+19.64%1,4652,03133.99%
F240517C000130002024-02-14 4:58PM EDT2024-05-170.550.000.000.00-7908,3270.00%
F240621C000130002024-02-14 4:53PM EDT2024-06-210.690.000.000.00-53436,5190.00%
F240719C000130002024-02-14 4:28PM EDT2024-07-190.830.000.000.00-6871,9790.00%
F240920C000130002024-02-14 4:57PM EDT2024-09-200.990.000.000.00-6966,8360.00%
F241220C000130002024-03-28 3:59PM EDT2024-12-201.581.481.58+0.14+9.72%9050732.13%
F250117C000130002023-02-09 2:43PM EDT2025-01-172.800.000.000.00-5210,1240.00%
Opzioni di venditaper5 aprile 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240405P000130002024-03-28 3:59PM EDT2024-04-050.090.090.10-0.09-50.00%4,8125,46827.34%
F240412P000130002024-03-28 3:51PM EDT2024-04-120.160.150.16-0.09-36.00%1,3081,19226.17%
F240419P000130002024-02-14 12:01PM EDT2024-04-190.870.000.000.00-31,5573.13%
F240426P000130002024-03-28 3:57PM EDT2024-04-260.410.410.44-0.11-21.15%7191,33338.48%
F240503P000130002024-03-28 3:50PM EDT2024-05-030.480.370.48-0.10-17.24%1,0851,53537.11%
F240517P000130002024-02-14 4:47PM EDT2024-05-171.110.000.000.00-2271,0201.56%
F240621P000130002024-02-14 1:00PM EDT2024-06-211.190.000.000.00-133,4041.56%
F240719P000130002024-02-14 12:03PM EDT2024-07-191.250.000.000.00-3349391.56%
F240920P000130002024-02-13 1:55PM EDT2024-09-201.470.000.000.00-35,6130.78%
F241220P000130002024-03-28 12:31PM EDT2024-12-201.241.221.25-0.17-12.06%453,30331.01%
F250117P000130002023-02-09 2:04PM EDT2025-01-172.160.000.000.00-323,2360.78%