Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.987,86 +171,94 (+0,45%) Nasdaq
15.656,62 -1,21 (-0,01%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,04 -2,89 (-3,53%) Bitcoin EUR
53.821,48 -2.681,54 (-4,75%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:01PM EDT. Mercato aperto.
Prezzo d'esercizio:4.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 7.35 | 7.45 | 0.00 | - | 1 | 1 | 193.75% |
| F240621C00004820 | 2024-04-25 10:35AM EDT | 2024-06-21 | 7.95 | 7.35 | 7.45 | 0.00 | - | 2 | 59 | 110.94% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 67.19% |
| F241220C00004820 | 2024-04-03 11:51AM EDT | 2024-12-20 | 8.71 | 5.55 | 7.45 | 0.00 | - | 6 | 4 | 66.41% |
| F250117C00004820 | 2024-04-29 10:49AM EDT | 2025-01-17 | 7.85 | 5.55 | 7.45 | 0.00 | - | 3 | 346 | 62.89% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 2025-06-20 | 7.30 | 5.05 | 7.45 | 0.00 | - | 10 | 519 | 49.81% |
| F251219C00004820 | 2024-04-22 12:28PM EDT | 2025-12-19 | 8.00 | 6.00 | 7.45 | 0.00 | - | 10 | 172 | 41.41% |
| F260116C00004820 | 2024-04-26 11:58AM EDT | 2026-01-16 | 8.07 | 7.30 | 9.90 | 0.00 | - | 1 | 1,677 | 98.54% |
| F261218C00004820 | 2024-04-30 2:18PM EDT | 2026-12-18 | 7.40 | 7.30 | 7.45 | 0.00 | - | 5 | 382 | 32.62% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 2,740 | 96.88% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 84.38% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 546 | 70.31% |
| F241220P00004820 | 2024-04-17 11:05AM EDT | 2024-12-20 | 0.05 | 0.03 | 0.04 | 0.00 | - | 1 | 371 | 59.38% |
| F250117P00004820 | 2024-04-29 10:23AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 5 | 2,998 | 56.25% |
| F250620P00004820 | 2024-05-01 11:12AM EDT | 2025-06-20 | 0.07 | 0.02 | 0.11 | -0.01 | -12.50% | 205 | 3,677 | 50.00% |
| F251219P00004820 | 2024-04-30 2:23PM EDT | 2025-12-19 | 0.13 | 0.12 | 0.31 | 0.00 | - | 118 | 21,743 | 54.30% |
| F260116P00004820 | 2024-05-01 11:33AM EDT | 2026-01-16 | 0.16 | 0.13 | 0.38 | 0.00 | - | 100 | 17,297 | 55.57% |
| F261218P00004820 | 2024-04-29 11:33AM EDT | 2026-12-18 | 0.28 | 0.30 | 0.35 | 0.00 | - | 1 | 83 | 49.12% |
© 2024 Yahoo. Tutti i diritti riservati.