Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:02PM EST
Dopo ore:
Prezzo d'esercizio:22.00
Opzioni d'acquistoper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230217C00022000 | 2023-02-02 2:46PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 112.50% |
| F230317C00022000 | 2023-02-02 1:26PM EST | 2023-03-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 6,954 | 67.19% |
| F230616C00022000 | 2023-02-03 3:33PM EST | 2023-06-16 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 65 | 13,324 | 42.97% |
| F230915C00022000 | 2023-02-03 3:44PM EST | 2023-09-15 | 0.06 | 0.05 | 0.07 | -0.05 | -45.45% | 281 | 8,895 | 36.33% |
| F240119C00022000 | 2023-02-03 3:31PM EST | 2024-01-19 | 0.16 | 0.15 | 0.17 | -0.12 | -42.86% | 971 | 28,701 | 34.77% |
| F240621C00022000 | 2023-02-03 2:08PM EST | 2024-06-21 | 0.28 | 0.24 | 0.31 | -0.22 | -44.00% | 95 | 3,220 | 33.59% |
| F250117C00022000 | 2023-02-03 3:41PM EST | 2025-01-17 | 0.51 | 0.50 | 0.55 | -0.34 | -40.00% | 104 | 1,531 | 33.42% |
| F250620C00022000 | 2023-02-03 3:57PM EST | 2025-06-20 | 0.70 | 0.60 | 0.76 | -0.42 | -37.50% | 153 | 820 | 33.81% |
Opzioni Putper10 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230210P00022000 | 2023-02-03 9:38AM EST | 2023-02-10 | 9.30 | 8.75 | 9.05 | +0.89 | +10.58% | 20 | 46 | 250.00% |
| F230217P00022000 | 2023-01-23 11:06AM EST | 2023-02-17 | 9.38 | 8.75 | 9.00 | 0.00 | - | 8 | 1,125 | 162.50% |
| F230224P00022000 | 2023-01-30 9:31AM EST | 2023-02-24 | 9.05 | 8.75 | 9.05 | 0.00 | - | 1 | 58 | 137.11% |
| F230317P00022000 | 2023-02-02 10:27AM EST | 2023-03-17 | 7.90 | 8.75 | 9.05 | 0.00 | - | 1 | 567 | 95.70% |
| F230616P00022000 | 2023-01-27 9:49AM EST | 2023-06-16 | 9.09 | 8.80 | 9.00 | 0.00 | - | 25 | 760 | 53.32% |
| F230915P00022000 | 2022-12-23 10:00AM EST | 2023-09-15 | 10.70 | 9.60 | 9.80 | 0.00 | - | 1 | 442 | 71.88% |
| F240119P00022000 | 2023-02-03 9:45AM EST | 2024-01-19 | 9.15 | 8.75 | 9.05 | +0.09 | +0.99% | 11 | 1,486 | 39.36% |
| F240621P00022000 | 2023-02-03 2:45PM EST | 2024-06-21 | 8.90 | 8.80 | 9.05 | +1.09 | +13.96% | 125 | 172 | 32.81% |
| F250117P00022000 | 2023-02-02 1:04PM EST | 2025-01-17 | 7.95 | 8.85 | 9.10 | 0.00 | - | 1 | 27 | 28.81% |
| F250620P00022000 | 2023-02-02 1:18PM EST | 2025-06-20 | 8.04 | 8.90 | 9.25 | 0.00 | - | 3 | 5 | 29.15% |
© 2023 Yahoo. Tutti i diritti riservati.
