Italia markets open in 5 hours 29 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:16.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000160002023-02-01 3:58PM EST2023-02-030.020.010.02+0.01+100.00%9272,353109.38%
F230210C000160002023-02-01 3:59PM EST2023-02-100.040.030.04+0.01+33.33%6161,61860.16%
F230217C000160002023-02-01 3:54PM EST2023-02-170.040.040.05+0.01+33.33%3694,22648.83%
F230224C000160002023-02-01 3:43PM EST2023-02-240.060.050.06+0.01+20.00%242,24542.58%
F230303C000160002023-02-01 3:52PM EST2023-03-030.080.070.08+0.03+60.00%1311,15040.23%
F230310C000160002023-02-01 12:14PM EST2023-03-100.080.080.110.00-62839.65%
F230317C000160002023-02-01 3:58PM EST2023-03-170.110.110.13+0.02+22.22%1,54228,54938.28%
F230616C000160002023-02-01 3:52PM EST2023-06-160.410.400.43+0.07+20.59%2,65616,58134.23%
F230915C000160002023-02-01 3:48PM EST2023-09-150.740.670.72+0.15+25.42%2762,96534.08%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000160002023-02-01 3:37PM EST2023-02-032.032.142.28-0.71-25.91%425750.00%
F230210P000160002023-02-01 1:27PM EST2023-02-102.402.072.630.00-11686.72%
F230217P000160002023-01-30 9:31AM EST2023-02-172.292.062.58-0.71-23.67%303760.16%
F230224P000160002023-01-19 12:32PM EST2023-02-243.981.852.500.00-1170.12%
F230303P000160002023-01-31 3:47PM EST2023-03-032.352.102.45-0.41-14.86%3857.03%
F230310P000160002023-01-30 1:29PM EST2023-03-103.072.272.440.00-1150.59%
F230317P000160002023-02-01 3:58PM EST2023-03-172.392.362.45-0.35-12.77%4445,88447.17%
F230616P000160002023-02-01 3:47PM EST2023-06-162.572.652.74-0.40-13.47%71,23337.79%
F230915P000160002023-02-01 9:49AM EST2023-09-152.992.872.93-0.20-6.27%476734.08%