Italia markets open in 5 hours 51 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.438,20 +91,32 (+0,33%) EUR/USD
1,1020 +0,0027 (+0,24%) BTC-EUR
21.771,88 +632,83 (+2,99%) CMC Crypto 200
546,68 +304,00 (+125,27%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:14.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00014000 | 2023-02-01 3:59PM EST | 2023-02-03 | 0.32 | 0.31 | 0.32 | +0.10 | +45.45% | 32,112 | 24,924 | 100.39% |
| F230210C00014000 | 2023-02-01 3:59PM EST | 2023-02-10 | 0.39 | 0.37 | 0.40 | +0.10 | +34.48% | 4,785 | 9,940 | 55.47% |
| F230217C00014000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.42 | 0.42 | 0.44 | +0.10 | +31.25% | 2,550 | 20,715 | 46.48% |
| F230224C00014000 | 2023-02-01 3:59PM EST | 2023-02-24 | 0.43 | 0.43 | 0.47 | +0.08 | +22.86% | 981 | 2,895 | 40.92% |
| F230303C00014000 | 2023-02-01 3:53PM EST | 2023-03-03 | 0.52 | 0.47 | 0.52 | +0.13 | +33.33% | 4,503 | 1,108 | 38.97% |
| F230310C00014000 | 2023-02-01 3:59PM EST | 2023-03-10 | 0.55 | 0.51 | 0.58 | +0.13 | +30.95% | 197 | 271 | 38.57% |
| F230317C00014000 | 2023-02-01 3:59PM EST | 2023-03-17 | 0.62 | 0.59 | 0.62 | +0.14 | +29.17% | 8,825 | 58,684 | 37.40% |
| F230616C00014000 | 2023-02-01 3:59PM EST | 2023-06-16 | 1.09 | 1.06 | 1.09 | +0.17 | +18.48% | 1,546 | 17,519 | 35.45% |
| F230915C00014000 | 2023-02-01 3:41PM EST | 2023-09-15 | 1.49 | 1.37 | 1.44 | +0.25 | +20.16% | 278 | 12,762 | 35.47% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00014000 | 2023-02-01 3:59PM EST | 2023-02-03 | 0.52 | 0.49 | 0.52 | -0.21 | -28.77% | 1,294 | 1,066 | 95.31% |
| F230210P00014000 | 2023-02-01 3:54PM EST | 2023-02-10 | 0.58 | 0.56 | 0.61 | -0.27 | -31.76% | 1,048 | 246 | 54.30% |
| F230217P00014000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.69 | 0.69 | 0.72 | -0.22 | -24.18% | 595 | 3,575 | 51.17% |
| F230224P00014000 | 2023-02-01 3:47PM EST | 2023-02-24 | 0.75 | 0.72 | 0.76 | -0.28 | -27.18% | 192 | 410 | 46.68% |
| F230303P00014000 | 2023-02-01 3:21PM EST | 2023-03-03 | 0.74 | 0.77 | 0.82 | -0.29 | -28.16% | 61 | 72 | 44.73% |
| F230317P00014000 | 2023-02-01 3:59PM EST | 2023-03-17 | 0.86 | 0.86 | 0.88 | -0.21 | -19.63% | 4,174 | 37,193 | 40.04% |
| F230616P00014000 | 2023-02-01 3:56PM EST | 2023-06-16 | 1.34 | 1.33 | 1.37 | -0.20 | -12.99% | 1,156 | 18,841 | 37.55% |
| F230915P00014000 | 2023-02-01 10:34AM EST | 2023-09-15 | 1.70 | 1.62 | 1.67 | -0.09 | -5.03% | 5 | 5,226 | 35.94% |
© 2023 Yahoo. Tutti i diritti riservati.
