Italia markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
13,23-1,09 (-7,61%)
Alla chiusura: 04:02PM EST
13,17 -0,06 (-0,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:17.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210C000170002023-02-03 12:30PM EST2023-02-100.010.000.01-0.06-85.71%201,66781.25%
F230217C000170002023-02-03 12:55PM EST2023-02-170.010.000.02-0.07-87.50%2021,66262.50%
F230224C000170002023-02-03 3:24PM EST2023-02-240.010.000.02-0.07-87.50%11149550.00%
F230303C000170002023-02-03 1:22PM EST2023-03-030.020.020.03-0.05-71.43%22246451.56%
F230317C000170002023-02-03 3:51PM EST2023-03-170.020.020.04-0.11-84.62%95813,23043.75%
F230616C000170002023-02-03 3:57PM EST2023-06-160.160.150.16-0.22-57.89%98970,97533.89%
F230915C000170002023-02-03 3:35PM EST2023-09-150.320.300.36-0.33-50.77%9989,76133.74%
F240119C000170002023-02-03 3:58PM EST2024-01-190.590.590.61-0.43-42.16%11,08364,09433.20%
F240621C000170002023-02-03 3:33PM EST2024-06-210.850.820.89-0.62-42.18%5658,85132.86%
F250117C000170002023-02-03 3:49PM EST2025-01-171.201.201.32-0.57-32.20%4716,80033.84%
F250620C000170002023-02-03 3:50PM EST2025-06-201.431.441.59-0.59-29.21%10774834.11%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230217P000170002023-02-03 9:39AM EST2023-02-174.253.804.00+1.48+53.43%2582101.95%
F230224P000170002023-01-23 10:43AM EST2023-02-244.513.754.000.00-1177.73%
F230303P000170002023-01-30 11:53AM EST2023-03-034.063.754.000.00-1066.99%
F230317P000170002023-02-03 2:01PM EST2023-03-173.893.854.00+1.21+45.15%3327,63260.16%
F230616P000170002023-02-03 3:49PM EST2023-06-164.103.954.05+1.22+42.36%1333,81240.23%
F230915P000170002023-02-03 9:35AM EST2023-09-154.504.104.20+0.66+17.19%41,90336.08%
F240119P000170002023-02-03 3:28PM EST2024-01-194.354.254.35+0.80+22.54%4863,90032.52%
F240621P000170002023-02-03 3:15PM EST2024-06-214.504.404.60+0.70+18.42%683,35131.81%
F250117P000170002023-02-02 3:40PM EST2025-01-174.204.654.800.00-2149829.71%
F250620P000170002023-02-03 9:55AM EST2025-06-204.954.755.10+0.45+10.00%63130.86%