Italia markets open in 5 hours 29 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.396,86 +49,98 (+0,18%) EUR/USD
1,1023 +0,0029 (+0,26%) BTC-EUR
21.714,41 +597,04 (+2,83%) CMC Crypto 200
545,49 +302,81 (+124,78%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:16.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00016000 | 2023-02-01 3:58PM EST | 2023-02-03 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 927 | 2,353 | 109.38% |
| F230210C00016000 | 2023-02-01 3:59PM EST | 2023-02-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 616 | 1,618 | 60.16% |
| F230217C00016000 | 2023-02-01 3:54PM EST | 2023-02-17 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 369 | 4,226 | 48.83% |
| F230224C00016000 | 2023-02-01 3:43PM EST | 2023-02-24 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 24 | 2,245 | 42.58% |
| F230303C00016000 | 2023-02-01 3:52PM EST | 2023-03-03 | 0.08 | 0.07 | 0.08 | +0.03 | +60.00% | 131 | 1,150 | 40.23% |
| F230310C00016000 | 2023-02-01 12:14PM EST | 2023-03-10 | 0.08 | 0.08 | 0.11 | 0.00 | - | 6 | 28 | 39.65% |
| F230317C00016000 | 2023-02-01 3:58PM EST | 2023-03-17 | 0.11 | 0.11 | 0.13 | +0.02 | +22.22% | 1,542 | 28,549 | 38.28% |
| F230616C00016000 | 2023-02-01 3:52PM EST | 2023-06-16 | 0.41 | 0.40 | 0.43 | +0.07 | +20.59% | 2,656 | 16,581 | 34.23% |
| F230915C00016000 | 2023-02-01 3:48PM EST | 2023-09-15 | 0.74 | 0.67 | 0.72 | +0.15 | +25.42% | 276 | 2,965 | 34.08% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00016000 | 2023-02-01 3:37PM EST | 2023-02-03 | 2.03 | 2.14 | 2.28 | -0.71 | -25.91% | 42 | 57 | 50.00% |
| F230210P00016000 | 2023-02-01 1:27PM EST | 2023-02-10 | 2.40 | 2.07 | 2.63 | 0.00 | - | 1 | 16 | 86.72% |
| F230217P00016000 | 2023-01-30 9:31AM EST | 2023-02-17 | 2.29 | 2.06 | 2.58 | -0.71 | -23.67% | 30 | 37 | 60.16% |
| F230224P00016000 | 2023-01-19 12:32PM EST | 2023-02-24 | 3.98 | 1.85 | 2.50 | 0.00 | - | 1 | 1 | 70.12% |
| F230303P00016000 | 2023-01-31 3:47PM EST | 2023-03-03 | 2.35 | 2.10 | 2.45 | -0.41 | -14.86% | 3 | 8 | 57.03% |
| F230310P00016000 | 2023-01-30 1:29PM EST | 2023-03-10 | 3.07 | 2.27 | 2.44 | 0.00 | - | 1 | 1 | 50.59% |
| F230317P00016000 | 2023-02-01 3:58PM EST | 2023-03-17 | 2.39 | 2.36 | 2.45 | -0.35 | -12.77% | 44 | 45,884 | 47.17% |
| F230616P00016000 | 2023-02-01 3:47PM EST | 2023-06-16 | 2.57 | 2.65 | 2.74 | -0.40 | -13.47% | 7 | 1,233 | 37.79% |
| F230915P00016000 | 2023-02-01 9:49AM EST | 2023-09-15 | 2.99 | 2.87 | 2.93 | -0.20 | -6.27% | 4 | 767 | 34.08% |
© 2023 Yahoo. Tutti i diritti riservati.
