Italia markets open in 5 hours 51 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,79+0,28 (+2,07%)
Alla chiusura: 04:03PM EST
13,99 +0,20 (+1,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:14.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000140002023-02-01 3:59PM EST2023-02-030.320.310.32+0.10+45.45%32,11224,924100.39%
F230210C000140002023-02-01 3:59PM EST2023-02-100.390.370.40+0.10+34.48%4,7859,94055.47%
F230217C000140002023-02-01 3:59PM EST2023-02-170.420.420.44+0.10+31.25%2,55020,71546.48%
F230224C000140002023-02-01 3:59PM EST2023-02-240.430.430.47+0.08+22.86%9812,89540.92%
F230303C000140002023-02-01 3:53PM EST2023-03-030.520.470.52+0.13+33.33%4,5031,10838.97%
F230310C000140002023-02-01 3:59PM EST2023-03-100.550.510.58+0.13+30.95%19727138.57%
F230317C000140002023-02-01 3:59PM EST2023-03-170.620.590.62+0.14+29.17%8,82558,68437.40%
F230616C000140002023-02-01 3:59PM EST2023-06-161.091.061.09+0.17+18.48%1,54617,51935.45%
F230915C000140002023-02-01 3:41PM EST2023-09-151.491.371.44+0.25+20.16%27812,76235.47%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000140002023-02-01 3:59PM EST2023-02-030.520.490.52-0.21-28.77%1,2941,06695.31%
F230210P000140002023-02-01 3:54PM EST2023-02-100.580.560.61-0.27-31.76%1,04824654.30%
F230217P000140002023-02-01 3:59PM EST2023-02-170.690.690.72-0.22-24.18%5953,57551.17%
F230224P000140002023-02-01 3:47PM EST2023-02-240.750.720.76-0.28-27.18%19241046.68%
F230303P000140002023-02-01 3:21PM EST2023-03-030.740.770.82-0.29-28.16%617244.73%
F230317P000140002023-02-01 3:59PM EST2023-03-170.860.860.88-0.21-19.63%4,17437,19340.04%
F230616P000140002023-02-01 3:56PM EST2023-06-161.341.331.37-0.20-12.99%1,15618,84137.55%
F230915P000140002023-02-01 10:34AM EST2023-09-151.701.621.67-0.09-5.03%55,22635.94%