Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Prezzo d'esercizio:17.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210C00017000 | 2023-02-03 12:30PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 20 | 1,667 | 81.25% |
| F230217C00017000 | 2023-02-03 12:55PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 202 | 1,662 | 62.50% |
| F230224C00017000 | 2023-02-03 3:24PM EST | 2023-02-24 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 111 | 495 | 50.00% |
| F230303C00017000 | 2023-02-03 1:22PM EST | 2023-03-03 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 222 | 464 | 51.56% |
| F230317C00017000 | 2023-02-03 3:51PM EST | 2023-03-17 | 0.02 | 0.02 | 0.04 | -0.11 | -84.62% | 958 | 13,230 | 43.75% |
| F230616C00017000 | 2023-02-03 3:57PM EST | 2023-06-16 | 0.16 | 0.15 | 0.16 | -0.22 | -57.89% | 989 | 70,975 | 33.89% |
| F230915C00017000 | 2023-02-03 3:35PM EST | 2023-09-15 | 0.32 | 0.30 | 0.36 | -0.33 | -50.77% | 998 | 9,761 | 33.74% |
| F240119C00017000 | 2023-02-03 3:58PM EST | 2024-01-19 | 0.59 | 0.59 | 0.61 | -0.43 | -42.16% | 11,083 | 64,094 | 33.20% |
| F240621C00017000 | 2023-02-03 3:33PM EST | 2024-06-21 | 0.85 | 0.82 | 0.89 | -0.62 | -42.18% | 565 | 8,851 | 32.86% |
| F250117C00017000 | 2023-02-03 3:49PM EST | 2025-01-17 | 1.20 | 1.20 | 1.32 | -0.57 | -32.20% | 471 | 6,800 | 33.84% |
| F250620C00017000 | 2023-02-03 3:50PM EST | 2025-06-20 | 1.43 | 1.44 | 1.59 | -0.59 | -29.21% | 107 | 748 | 34.11% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230217P00017000 | 2023-02-03 9:39AM EST | 2023-02-17 | 4.25 | 3.80 | 4.00 | +1.48 | +53.43% | 2 | 582 | 101.95% |
| F230224P00017000 | 2023-01-23 10:43AM EST | 2023-02-24 | 4.51 | 3.75 | 4.00 | 0.00 | - | 1 | 1 | 77.73% |
| F230303P00017000 | 2023-01-30 11:53AM EST | 2023-03-03 | 4.06 | 3.75 | 4.00 | 0.00 | - | 1 | 0 | 66.99% |
| F230317P00017000 | 2023-02-03 2:01PM EST | 2023-03-17 | 3.89 | 3.85 | 4.00 | +1.21 | +45.15% | 33 | 27,632 | 60.16% |
| F230616P00017000 | 2023-02-03 3:49PM EST | 2023-06-16 | 4.10 | 3.95 | 4.05 | +1.22 | +42.36% | 133 | 3,812 | 40.23% |
| F230915P00017000 | 2023-02-03 9:35AM EST | 2023-09-15 | 4.50 | 4.10 | 4.20 | +0.66 | +17.19% | 4 | 1,903 | 36.08% |
| F240119P00017000 | 2023-02-03 3:28PM EST | 2024-01-19 | 4.35 | 4.25 | 4.35 | +0.80 | +22.54% | 48 | 63,900 | 32.52% |
| F240621P00017000 | 2023-02-03 3:15PM EST | 2024-06-21 | 4.50 | 4.40 | 4.60 | +0.70 | +18.42% | 68 | 3,351 | 31.81% |
| F250117P00017000 | 2023-02-02 3:40PM EST | 2025-01-17 | 4.20 | 4.65 | 4.80 | 0.00 | - | 21 | 498 | 29.71% |
| F250620P00017000 | 2023-02-03 9:55AM EST | 2025-06-20 | 4.95 | 4.75 | 5.10 | +0.45 | +10.00% | 6 | 31 | 30.86% |
© 2023 Yahoo. Tutti i diritti riservati.
