Italia markets close in 9 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,27+0,21 (+1,65%)
In data: 12:21PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17.00
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240405C000170002024-03-13 1:41PM EDT2024-04-050.010.000.020.00-3473.44%
F240412C000170002024-03-06 2:34PM EDT2024-04-120.010.000.020.00-15015054.69%
F240419C000170002024-02-14 10:30AM EDT2024-04-190.020.000.000.00-205425.00%
F240503C000170002024-03-26 12:41PM EDT2024-05-030.030.000.030.00-1143.36%
F240517C000170002024-02-12 3:46PM EDT2024-05-170.050.000.000.00-3514412.50%
F240621C000170002024-02-13 2:29PM EDT2024-06-210.080.000.000.00-3001,09212.50%
F240719C000170002024-02-14 11:00AM EDT2024-07-190.100.000.000.00-1071612.50%
F240920C000170002024-02-14 3:09PM EDT2024-09-200.170.000.000.00-4197612.50%
F241220C000170002024-02-14 3:44PM EDT2024-12-200.330.000.000.00-111,2586.25%
F250117C000170002023-02-09 4:38PM EDT2025-01-171.350.000.000.00-616,9296.25%
F250620C000170002023-02-09 4:39PM EDT2025-06-201.600.000.000.00-759206.25%
F251219C000170002024-02-14 2:36PM EDT2025-12-190.790.000.000.00-24,1256.25%
F260116C000170002024-02-14 4:40PM EDT2026-01-160.850.000.000.00-125,2786.25%
F261218C000170002024-02-14 11:20AM EDT2026-12-181.240.000.000.00-1,4721,9043.13%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F240405P000170002024-03-25 10:18AM EDT2024-04-054.153.703.750.00-1150.00%
F240419P000170002024-02-07 2:18PM EDT2024-04-194.150.000.000.00--10.00%
F240621P000170002024-02-12 10:45AM EDT2024-06-214.400.000.000.00-11180.00%
F240920P000170002024-02-13 10:49AM EDT2024-09-204.600.000.000.00-3001,4440.00%
F241220P000170002024-02-13 1:44PM EDT2024-12-205.690.000.000.00-4561,3490.00%
F250117P000170002023-02-09 12:51PM EDT2025-01-174.420.000.000.00-204780.00%
F250620P000170002023-02-09 12:51PM EDT2025-06-204.620.000.000.00-30670.00%
F251219P000170002024-02-07 10:38AM EDT2025-12-195.000.000.000.00-12260.00%
F260116P000170002024-01-19 12:56PM EDT2026-01-166.300.000.000.00-97910.00%
F261218P000170002024-02-12 11:24AM EDT2026-12-185.450.000.000.00-1240.00%