Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.934,66 +118,74 (+0,31%) Nasdaq
15.625,56 -32,26 (-0,21%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,15 -2,78 (-3,39%) Bitcoin EUR
53.909,13 -2.557,56 (-4,53%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 01:54PM EDT. Mercato aperto.
Prezzo d'esercizio:19.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-30 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 338 | 87.50% |
| F240621C00019820 | 2024-04-26 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 3,885 | 57.81% |
| F240719C00019820 | 2024-04-29 1:03PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 720 | 43.75% |
| F240920C00019820 | 2024-04-30 9:32AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,399 | 38.67% |
| F241220C00019820 | 2024-05-01 11:11AM EDT | 2024-12-20 | 0.08 | 0.06 | 0.07 | 0.00 | - | 21 | 4,859 | 34.77% |
| F250117C00019820 | 2024-05-01 11:13AM EDT | 2025-01-17 | 0.08 | 0.07 | 0.09 | 0.00 | - | 105 | 11,862 | 34.57% |
| F250620C00019820 | 2024-04-30 10:48AM EDT | 2025-06-20 | 0.21 | 0.17 | 0.21 | +0.01 | +5.00% | 100 | 3,112 | 33.11% |
| F251219C00019820 | 2024-05-01 9:37AM EDT | 2025-12-19 | 0.36 | 0.31 | 0.57 | +0.01 | +2.86% | 1 | 7,253 | 36.96% |
| F260116C00019820 | 2024-04-30 1:14PM EDT | 2026-01-16 | 0.36 | 0.34 | 0.39 | 0.00 | - | 1 | 9,511 | 32.03% |
| F261218C00019820 | 2024-05-01 11:33AM EDT | 2026-12-18 | 0.70 | 0.65 | 0.78 | +0.04 | +6.06% | 3 | 4,422 | 32.62% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 7.70 | 7.80 | 0.00 | - | 203 | 192 | 141.41% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 7.70 | 7.80 | 0.00 | - | 30 | 45 | 80.86% |
| F240920P00019820 | 2024-04-01 10:27AM EDT | 2024-09-20 | 6.75 | 7.65 | 7.75 | 0.00 | - | 4 | 2 | 48.83% |
| F241220P00019820 | 2024-04-25 3:55PM EDT | 2024-12-20 | 6.90 | 7.70 | 8.15 | 0.00 | - | 4 | 2 | 57.03% |
| F250117P00019820 | 2024-04-22 12:09PM EDT | 2025-01-17 | 7.14 | 6.35 | 7.80 | 0.00 | - | 1 | 27 | 39.16% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 52.10% |
| F260116P00019820 | 2024-04-30 9:45AM EDT | 2026-01-16 | 7.50 | 7.45 | 7.90 | 0.00 | - | 1 | 85 | 28.61% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.