Italia markets open in 8 hours 45 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0722 +0,0049 (+0,46%) Bitcoin EUR
53.961,97 -2.273,00 (-4,04%) CMC Crypto 200
1.202,07 -136,99 (-10,23%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:14.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-05-01 3:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 89 | 47,454 | 43.75% |
| F240621C00014820 | 2024-05-01 2:59PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | 0.00 | - | 386 | 53,947 | 34.18% |
| F240719C00014820 | 2024-05-01 3:38PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 74 | 7,345 | 30.86% |
| F240920C00014820 | 2024-05-01 3:58PM EDT | 2024-09-20 | 0.21 | 0.21 | 0.22 | 0.00 | - | 101 | 14,031 | 31.25% |
| F241220C00014820 | 2024-05-01 3:55PM EDT | 2024-12-20 | 0.41 | 0.41 | 0.44 | -0.02 | -4.65% | 253 | 8,114 | 31.93% |
| F250117C00014820 | 2024-05-01 3:41PM EDT | 2025-01-17 | 0.50 | 0.47 | 0.50 | +0.03 | +6.38% | 96 | 47,898 | 31.93% |
| F250620C00014820 | 2024-05-01 3:52PM EDT | 2025-06-20 | 0.80 | 0.78 | 0.85 | -0.01 | -1.23% | 17 | 6,065 | 32.86% |
| F251219C00014820 | 2024-05-01 11:54AM EDT | 2025-12-19 | 1.11 | 1.06 | 1.17 | +0.01 | +0.91% | 3 | 8,865 | 32.81% |
| F260116C00014820 | 2024-05-01 3:55PM EDT | 2026-01-16 | 1.18 | 1.17 | 1.21 | +0.06 | +5.36% | 155 | 15,656 | 32.72% |
| F261218C00014820 | 2024-05-01 3:43PM EDT | 2026-12-18 | 1.61 | 1.50 | 1.67 | +0.01 | +0.62% | 48 | 2,230 | 32.30% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-04-24 1:41PM EDT | 2024-05-17 | 2.08 | 2.08 | 4.35 | 0.00 | - | 1 | 1,925 | 135.74% |
| F240621P00014820 | 2024-05-01 2:44PM EDT | 2024-06-21 | 2.57 | 2.53 | 2.79 | +0.26 | +11.26% | 15 | 11,119 | 47.46% |
| F240719P00014820 | 2024-05-01 3:55PM EDT | 2024-07-19 | 2.75 | 2.31 | 3.25 | +0.01 | +0.36% | 10 | 453 | 64.36% |
| F240920P00014820 | 2024-04-29 12:24PM EDT | 2024-09-20 | 2.45 | 2.79 | 3.85 | 0.00 | - | 2 | 1,842 | 50.73% |
| F241220P00014820 | 2024-04-30 3:35PM EDT | 2024-12-20 | 3.00 | 2.96 | 5.00 | 0.00 | - | 2 | 735 | 57.47% |
| F250117P00014820 | 2024-05-01 3:32PM EDT | 2025-01-17 | 2.95 | 2.99 | 4.30 | +0.30 | +11.32% | 100 | 15,424 | 62.16% |
| F250620P00014820 | 2024-04-23 11:36AM EDT | 2025-06-20 | 3.02 | 3.20 | 4.35 | 0.00 | - | 10 | 1,067 | 50.32% |
| F251219P00014820 | 2024-04-30 3:57PM EDT | 2025-12-19 | 3.53 | 3.10 | 3.60 | 0.00 | - | 41 | 1,643 | 29.69% |
| F260116P00014820 | 2024-05-01 12:10PM EDT | 2026-01-16 | 3.52 | 3.20 | 3.65 | +0.37 | +11.75% | 1 | 9,646 | 29.83% |
| F261218P00014820 | 2024-04-24 11:12AM EDT | 2026-12-18 | 3.75 | 1.81 | 5.10 | +0.08 | +2.18% | 5 | 26 | 42.60% |
© 2024 Yahoo. Tutti i diritti riservati.