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:22.00
Opzioni d'acquistoper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230217C000220002023-02-02 2:46PM EST2023-02-170.010.000.020.00-25112.50%
F230317C000220002023-02-02 1:26PM EST2023-03-170.020.000.030.00-36,95467.19%
F230616C000220002023-02-03 3:33PM EST2023-06-160.040.030.04-0.01-20.00%6513,32442.97%
F230915C000220002023-02-03 3:44PM EST2023-09-150.060.050.07-0.05-45.45%2818,89536.33%
F240119C000220002023-02-03 3:31PM EST2024-01-190.160.150.17-0.12-42.86%97128,70134.77%
F240621C000220002023-02-03 2:08PM EST2024-06-210.280.240.31-0.22-44.00%953,22033.59%
F250117C000220002023-02-03 3:41PM EST2025-01-170.510.500.55-0.34-40.00%1041,53133.42%
F250620C000220002023-02-03 3:57PM EST2025-06-200.700.600.76-0.42-37.50%15382033.81%
Opzioni Putper10 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230210P000220002023-02-03 9:38AM EST2023-02-109.308.759.05+0.89+10.58%2046250.00%
F230217P000220002023-01-23 11:06AM EST2023-02-179.388.759.000.00-81,125162.50%
F230224P000220002023-01-30 9:31AM EST2023-02-249.058.759.050.00-158137.11%
F230317P000220002023-02-02 10:27AM EST2023-03-177.908.759.050.00-156795.70%
F230616P000220002023-01-27 9:49AM EST2023-06-169.098.809.000.00-2576053.32%
F230915P000220002022-12-23 10:00AM EST2023-09-1510.709.609.800.00-144271.88%
F240119P000220002023-02-03 9:45AM EST2024-01-199.158.759.05+0.09+0.99%111,48639.36%
F240621P000220002023-02-03 2:45PM EST2024-06-218.908.809.05+1.09+13.96%12517232.81%
F250117P000220002023-02-02 1:04PM EST2025-01-177.958.859.100.00-12728.81%
F250620P000220002023-02-02 1:18PM EST2025-06-208.048.909.250.00-3529.15%