Italia markets open in 5 hours 40 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.436,77 +89,89 (+0,33%) EUR/USD
1,1019 +0,0025 (+0,23%) BTC-EUR
21.753,68 +622,37 (+2,95%) CMC Crypto 200
546,14 +303,46 (+125,05%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:15.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00015000 | 2023-02-01 3:58PM EST | 2023-02-03 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 6,928 | 16,851 | 98.44% |
| F230210C00015000 | 2023-02-01 3:59PM EST | 2023-02-10 | 0.11 | 0.11 | 0.12 | +0.03 | +37.50% | 4,600 | 2,455 | 56.25% |
| F230217C00015000 | 2023-02-01 3:54PM EST | 2023-02-17 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 3,780 | 19,966 | 46.48% |
| F230224C00015000 | 2023-02-01 3:58PM EST | 2023-02-24 | 0.18 | 0.16 | 0.18 | +0.06 | +50.00% | 778 | 3,704 | 41.80% |
| F230303C00015000 | 2023-02-01 3:52PM EST | 2023-03-03 | 0.20 | 0.19 | 0.21 | +0.05 | +33.33% | 315 | 626 | 39.06% |
| F230310C00015000 | 2023-02-01 3:46PM EST | 2023-03-10 | 0.26 | 0.21 | 0.25 | +0.10 | +62.50% | 101 | 196 | 37.99% |
| F230317C00015000 | 2023-02-01 3:58PM EST | 2023-03-17 | 0.27 | 0.26 | 0.28 | +0.07 | +35.00% | 14,589 | 67,304 | 36.72% |
| F230616C00015000 | 2023-02-01 3:59PM EST | 2023-06-16 | 0.68 | 0.67 | 0.69 | +0.11 | +19.30% | 9,954 | 41,789 | 34.42% |
| F230915C00015000 | 2023-02-01 3:49PM EST | 2023-09-15 | 1.00 | 1.00 | 1.03 | +0.15 | +17.65% | 603 | 21,027 | 34.67% |
| F240119C00015000 | 2023-02-01 3:56PM EST | 2024-01-19 | 1.39 | 1.39 | 1.43 | +0.11 | +8.59% | 1,290 | 81,504 | 35.23% |
| F240621C00015000 | 2023-02-01 3:49PM EST | 2024-06-21 | 1.84 | 1.67 | 1.83 | +0.31 | +20.26% | 151 | 9,254 | 35.55% |
| F250117C00015000 | 2023-02-01 3:56PM EST | 2025-01-17 | 2.18 | 2.09 | 2.25 | +0.13 | +6.34% | 64 | 9,233 | 35.35% |
| F250620C00015000 | 2023-02-01 3:55PM EST | 2025-06-20 | 2.45 | 2.36 | 2.55 | +0.18 | +7.93% | 54 | 5,485 | 35.62% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00015000 | 2023-02-01 3:44PM EST | 2023-02-03 | 1.14 | 1.23 | 1.30 | -0.46 | -28.75% | 64 | 502 | 93.75% |
| F230210P00015000 | 2023-02-01 3:44PM EST | 2023-02-10 | 1.19 | 1.22 | 1.54 | -0.41 | -25.62% | 19 | 55 | 65.23% |
| F230217P00015000 | 2023-02-01 3:46PM EST | 2023-02-17 | 1.47 | 1.35 | 1.53 | -0.23 | -13.53% | 177 | 2,766 | 55.66% |
| F230224P00015000 | 2023-01-31 9:35AM EST | 2023-02-24 | 1.50 | 0.80 | 1.55 | 0.00 | - | 25 | 127 | 55.86% |
| F230303P00015000 | 2023-02-01 2:42PM EST | 2023-03-03 | 1.65 | 1.42 | 1.52 | -0.12 | -6.78% | 2 | 23 | 46.68% |
| F230310P00015000 | 2023-02-01 12:22PM EST | 2023-03-10 | 1.73 | 1.43 | 1.54 | -0.22 | -11.28% | 2 | 15 | 43.36% |
| F230317P00015000 | 2023-02-01 3:54PM EST | 2023-03-17 | 1.55 | 1.52 | 1.57 | -0.25 | -13.89% | 391 | 73,109 | 41.60% |
| F230616P00015000 | 2023-02-01 3:58PM EST | 2023-06-16 | 1.93 | 1.92 | 1.96 | -0.22 | -10.23% | 447 | 33,668 | 36.28% |
| F230915P00015000 | 2023-01-31 1:08PM EST | 2023-09-15 | 2.42 | 2.20 | 2.26 | 0.00 | - | 15 | 6,761 | 35.16% |
| F240119P00015000 | 2023-02-01 3:41PM EST | 2024-01-19 | 2.40 | 2.46 | 2.56 | -0.33 | -12.09% | 42 | 82,190 | 33.79% |
| F240621P00015000 | 2023-02-01 3:49PM EST | 2024-06-21 | 2.80 | 2.74 | 2.96 | -0.30 | -9.68% | 183 | 4,030 | 34.35% |
| F250117P00015000 | 2023-02-01 3:54PM EST | 2025-01-17 | 3.23 | 3.10 | 3.30 | -0.27 | -7.71% | 10 | 10,445 | 33.30% |
| F250620P00015000 | 2023-02-01 2:03PM EST | 2025-06-20 | 3.64 | 3.35 | 3.65 | -0.01 | -0.27% | 19 | 3,487 | 34.35% |
© 2023 Yahoo. Tutti i diritti riservati.
