Italia markets open in 5 hours 40 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:15.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000150002023-02-01 3:58PM EST2023-02-030.070.060.07+0.03+75.00%6,92816,85198.44%
F230210C000150002023-02-01 3:59PM EST2023-02-100.110.110.12+0.03+37.50%4,6002,45556.25%
F230217C000150002023-02-01 3:54PM EST2023-02-170.140.130.15+0.04+40.00%3,78019,96646.48%
F230224C000150002023-02-01 3:58PM EST2023-02-240.180.160.18+0.06+50.00%7783,70441.80%
F230303C000150002023-02-01 3:52PM EST2023-03-030.200.190.21+0.05+33.33%31562639.06%
F230310C000150002023-02-01 3:46PM EST2023-03-100.260.210.25+0.10+62.50%10119637.99%
F230317C000150002023-02-01 3:58PM EST2023-03-170.270.260.28+0.07+35.00%14,58967,30436.72%
F230616C000150002023-02-01 3:59PM EST2023-06-160.680.670.69+0.11+19.30%9,95441,78934.42%
F230915C000150002023-02-01 3:49PM EST2023-09-151.001.001.03+0.15+17.65%60321,02734.67%
F240119C000150002023-02-01 3:56PM EST2024-01-191.391.391.43+0.11+8.59%1,29081,50435.23%
F240621C000150002023-02-01 3:49PM EST2024-06-211.841.671.83+0.31+20.26%1519,25435.55%
F250117C000150002023-02-01 3:56PM EST2025-01-172.182.092.25+0.13+6.34%649,23335.35%
F250620C000150002023-02-01 3:55PM EST2025-06-202.452.362.55+0.18+7.93%545,48535.62%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000150002023-02-01 3:44PM EST2023-02-031.141.231.30-0.46-28.75%6450293.75%
F230210P000150002023-02-01 3:44PM EST2023-02-101.191.221.54-0.41-25.62%195565.23%
F230217P000150002023-02-01 3:46PM EST2023-02-171.471.351.53-0.23-13.53%1772,76655.66%
F230224P000150002023-01-31 9:35AM EST2023-02-241.500.801.550.00-2512755.86%
F230303P000150002023-02-01 2:42PM EST2023-03-031.651.421.52-0.12-6.78%22346.68%
F230310P000150002023-02-01 12:22PM EST2023-03-101.731.431.54-0.22-11.28%21543.36%
F230317P000150002023-02-01 3:54PM EST2023-03-171.551.521.57-0.25-13.89%39173,10941.60%
F230616P000150002023-02-01 3:58PM EST2023-06-161.931.921.96-0.22-10.23%44733,66836.28%
F230915P000150002023-01-31 1:08PM EST2023-09-152.422.202.260.00-156,76135.16%
F240119P000150002023-02-01 3:41PM EST2024-01-192.402.462.56-0.33-12.09%4282,19033.79%
F240621P000150002023-02-01 3:49PM EST2024-06-212.802.742.96-0.30-9.68%1834,03034.35%
F250117P000150002023-02-01 3:54PM EST2025-01-173.233.103.30-0.27-7.71%1010,44533.30%
F250620P000150002023-02-01 2:03PM EST2025-06-203.643.353.65-0.01-0.27%193,48734.35%