Italia markets closed
Dow Jones
39.041,49 +157,23 (+0,40%) Nasdaq
16.297,78 -34,77 (-0,21%) Nikkei 225
38.202,37 -632,73 (-1,63%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.985,47 -733,75 (-1,25%) CMC Crypto 200
1.326,79 +32,12 (+2,48%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 03:19PM EDT. Mercato aperto.
Prezzo d'esercizio:14.00
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00014000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,550 | 71.88% |
| F240517C00014000 | 2024-05-08 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 9,783 | 43.75% |
| F240524C00014000 | 2024-05-08 11:43AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 45 | 2,731 | 38.28% |
| F240531C00014000 | 2024-05-08 1:59PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 1,923 | 35.16% |
| F240607C00014000 | 2024-05-08 10:08AM EDT | 2024-06-07 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 3 | 437 | 32.81% |
| F240614C00014000 | 2024-05-07 11:32AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 219 | 32.81% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00014000 | 2024-05-06 9:41AM EDT | 2024-05-10 | 1.55 | 1.82 | 1.86 | 0.00 | - | 1 | 87 | 81.25% |
| F240517P00014000 | 2024-05-07 2:31PM EDT | 2024-05-17 | 1.80 | 1.80 | 1.86 | 0.00 | - | 1 | 26 | 54.69% |
| F240524P00014000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 1.82 | 1.76 | 1.86 | -0.03 | -1.62% | 38 | 38 | 41.41% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.88 | 1.80 | 1.86 | 0.00 | - | 1 | 13 | 35.16% |
| F240607P00014000 | 2024-04-30 3:40PM EDT | 2024-06-07 | 1.91 | 1.68 | 1.86 | 0.00 | - | 2 | 0 | 30.86% |
| F240614P00014000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 1.67 | 1.78 | 1.87 | 0.00 | - | 6 | 6 | 29.69% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.