Italia markets open in 6 hours 7 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,79+0,28 (+2,07%)
Alla chiusura: 04:03PM EST
13,99 +0,20 (+1,45%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000050002023-02-01 3:09PM EST2023-02-038.848.708.90+1.09+14.06%11575.00%
F230210C000050002023-02-01 2:56PM EST2023-02-108.838.659.15+1.10+14.23%11398.44%
F230217C000050002023-01-31 12:26PM EST2023-02-178.408.658.900.00-212298.44%
F230224C000050002023-01-27 11:25AM EST2023-02-247.958.709.300.00-31288.28%
F230303C000050002023-01-23 9:59AM EST2023-03-037.598.758.900.00-22176.56%
F230317C000050002023-01-23 2:12PM EST2023-03-177.828.758.850.00-212121.88%
F230616C000050002023-01-23 3:21PM EST2023-06-167.828.708.900.00-54770.31%
F230915C000050002023-01-31 1:11PM EST2023-09-158.458.758.900.00-16764.45%
F240119C000050002023-02-01 3:37PM EST2024-01-198.958.708.90+0.45+5.29%141,46363.67%
F240621C000050002023-01-31 9:55AM EST2024-06-218.558.758.900.00-155552.93%
F250117C000050002023-02-01 2:43PM EST2025-01-178.758.609.00+0.40+4.79%12190651.66%
F250620C000050002023-02-01 3:22PM EST2025-06-208.958.609.05+0.85+10.49%514449.51%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000050002023-01-19 10:35AM EST2023-02-030.020.000.010.00-23525.00%
F230217P000050002023-01-09 12:03PM EST2023-02-170.010.000.020.00-12203.13%
F230317P000050002023-01-31 9:31AM EST2023-03-170.010.000.010.00-12,257112.50%
F230616P000050002023-02-01 2:12PM EST2023-06-160.020.020.03-0.10-83.33%1062,70479.69%
F230915P000050002023-01-30 3:51PM EST2023-09-150.050.030.060.00-1299167.19%
F240119P000050002023-02-01 3:18PM EST2024-01-190.090.080.090.00-1003,03160.55%
F240621P000050002023-01-25 1:14PM EST2024-06-210.210.110.260.00-21,63059.57%
F250117P000050002023-02-01 11:00AM EST2025-01-170.260.150.29-0.01-3.70%27,81952.34%
F250620P000050002023-01-30 11:50AM EST2025-06-200.340.220.310.00-16952.00%