Italia markets open in 6 hours 7 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.449,86 +102,98 (+0,38%) EUR/USD
1,1012 +0,0018 (+0,17%) BTC-EUR
21.794,05 +604,12 (+2,85%) CMC Crypto 200
546,85 +304,17 (+125,34%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:5.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00005000 | 2023-02-01 3:09PM EST | 2023-02-03 | 8.84 | 8.70 | 8.90 | +1.09 | +14.06% | 1 | 1 | 575.00% |
| F230210C00005000 | 2023-02-01 2:56PM EST | 2023-02-10 | 8.83 | 8.65 | 9.15 | +1.10 | +14.23% | 1 | 1 | 398.44% |
| F230217C00005000 | 2023-01-31 12:26PM EST | 2023-02-17 | 8.40 | 8.65 | 8.90 | 0.00 | - | 2 | 12 | 298.44% |
| F230224C00005000 | 2023-01-27 11:25AM EST | 2023-02-24 | 7.95 | 8.70 | 9.30 | 0.00 | - | 3 | 1 | 288.28% |
| F230303C00005000 | 2023-01-23 9:59AM EST | 2023-03-03 | 7.59 | 8.75 | 8.90 | 0.00 | - | 2 | 2 | 176.56% |
| F230317C00005000 | 2023-01-23 2:12PM EST | 2023-03-17 | 7.82 | 8.75 | 8.85 | 0.00 | - | 2 | 12 | 121.88% |
| F230616C00005000 | 2023-01-23 3:21PM EST | 2023-06-16 | 7.82 | 8.70 | 8.90 | 0.00 | - | 5 | 47 | 70.31% |
| F230915C00005000 | 2023-01-31 1:11PM EST | 2023-09-15 | 8.45 | 8.75 | 8.90 | 0.00 | - | 1 | 67 | 64.45% |
| F240119C00005000 | 2023-02-01 3:37PM EST | 2024-01-19 | 8.95 | 8.70 | 8.90 | +0.45 | +5.29% | 14 | 1,463 | 63.67% |
| F240621C00005000 | 2023-01-31 9:55AM EST | 2024-06-21 | 8.55 | 8.75 | 8.90 | 0.00 | - | 1 | 555 | 52.93% |
| F250117C00005000 | 2023-02-01 2:43PM EST | 2025-01-17 | 8.75 | 8.60 | 9.00 | +0.40 | +4.79% | 121 | 906 | 51.66% |
| F250620C00005000 | 2023-02-01 3:22PM EST | 2025-06-20 | 8.95 | 8.60 | 9.05 | +0.85 | +10.49% | 5 | 144 | 49.51% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00005000 | 2023-01-19 10:35AM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 525.00% |
| F230217P00005000 | 2023-01-09 12:03PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 203.13% |
| F230317P00005000 | 2023-01-31 9:31AM EST | 2023-03-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,257 | 112.50% |
| F230616P00005000 | 2023-02-01 2:12PM EST | 2023-06-16 | 0.02 | 0.02 | 0.03 | -0.10 | -83.33% | 106 | 2,704 | 79.69% |
| F230915P00005000 | 2023-01-30 3:51PM EST | 2023-09-15 | 0.05 | 0.03 | 0.06 | 0.00 | - | 12 | 991 | 67.19% |
| F240119P00005000 | 2023-02-01 3:18PM EST | 2024-01-19 | 0.09 | 0.08 | 0.09 | 0.00 | - | 100 | 3,031 | 60.55% |
| F240621P00005000 | 2023-01-25 1:14PM EST | 2024-06-21 | 0.21 | 0.11 | 0.26 | 0.00 | - | 2 | 1,630 | 59.57% |
| F250117P00005000 | 2023-02-01 11:00AM EST | 2025-01-17 | 0.26 | 0.15 | 0.29 | -0.01 | -3.70% | 2 | 7,819 | 52.34% |
| F250620P00005000 | 2023-01-30 11:50AM EST | 2025-06-20 | 0.34 | 0.22 | 0.31 | 0.00 | - | 1 | 69 | 52.00% |
© 2023 Yahoo. Tutti i diritti riservati.
