Italia markets open in 3 hours 39 minutes
Dow Jones
35.950,89 +520,47 (+1,47%) Nasdaq
14.226,22 -32,27 (-0,23%) Nikkei 225
33.494,86 +7,97 (+0,02%) EUR/USD
1,0904 +0,0011 (+0,10%) Bitcoin EUR
34.957,03 +19,86 (+0,06%) CMC Crypto 200
791,14 +7,49 (+0,96%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EST
Dopo ore:
Prezzo d'esercizio:5.00
Opzioni d'acquistoper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201C00005000 | 2023-11-29 3:40PM EST | 2023-12-01 | 5.30 | 5.15 | 5.40 | -0.28 | -5.02% | 1 | 9 | 650.00% |
| F231208C00005000 | 2023-11-30 1:23PM EST | 2023-12-08 | 5.29 | 5.20 | 5.35 | -0.01 | -0.19% | 1 | 1 | 231.25% |
| F231215C00005000 | 2023-11-16 2:54PM EST | 2023-12-15 | 5.10 | 5.20 | 5.35 | 0.00 | - | 2 | 9 | 168.75% |
| F231222C00005000 | 2023-11-14 9:45AM EST | 2023-12-22 | 5.25 | 5.20 | 5.35 | 0.00 | - | 1 | 5 | 137.50% |
| F231229C00005000 | 2023-11-30 3:32PM EST | 2023-12-29 | 5.21 | 5.20 | 5.35 | -0.04 | -0.76% | 2 | 0 | 120.31% |
| F240119C00005000 | 2023-11-29 12:34PM EST | 2024-01-19 | 5.70 | 5.25 | 5.40 | 0.00 | - | 15 | 48 | 117.97% |
| F240315C00005000 | 2023-11-14 3:43PM EST | 2024-03-15 | 5.50 | 5.25 | 5.40 | 0.00 | - | 2 | 2 | 81.25% |
| F240621C00005000 | 2023-11-30 12:48PM EST | 2024-06-21 | 5.40 | 5.25 | 5.40 | -0.25 | -4.42% | 10 | 97 | 58.59% |
| F250117C00005000 | 2023-11-30 3:27PM EST | 2025-01-17 | 5.28 | 5.25 | 5.40 | -0.42 | -7.37% | 33 | 727 | 48.83% |
| F250620C00005000 | 2023-11-24 11:40AM EST | 2025-06-20 | 5.53 | 5.25 | 5.45 | 0.00 | - | 5 | 418 | 45.22% |
| F251219C00005000 | 2023-11-30 11:12AM EST | 2025-12-19 | 5.45 | 5.25 | 5.75 | -0.50 | -8.40% | 22 | 297 | 53.42% |
| F260116C00005000 | 2023-11-30 2:14PM EST | 2026-01-16 | 5.30 | 5.20 | 5.65 | -0.30 | -5.36% | 16 | 1,906 | 48.24% |
Opzioni Putper1 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231201P00005000 | 2023-11-30 11:39AM EST | 2023-12-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 550.00% |
| F231215P00005000 | 2023-11-10 3:20PM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 337 | 143.75% |
| F240119P00005000 | 2023-11-16 1:55PM EST | 2024-01-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,077 | 81.25% |
| F240315P00005000 | 2023-11-22 9:46AM EST | 2024-03-15 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 184 | 62.50% |
| F240621P00005000 | 2023-11-22 1:29PM EST | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 17 | 2,400 | 54.69% |
| F250117P00005000 | 2023-11-30 11:21AM EST | 2025-01-17 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 74 | 3,023 | 48.05% |
| F250620P00005000 | 2023-11-24 12:49PM EST | 2025-06-20 | 0.23 | 0.19 | 0.23 | 0.00 | - | 130 | 3,132 | 47.85% |
| F251219P00005000 | 2023-11-28 1:19PM EST | 2025-12-19 | 0.29 | 0.27 | 0.40 | 0.00 | - | 152 | 21,601 | 49.61% |
| F260116P00005000 | 2023-11-29 9:30AM EST | 2026-01-16 | 0.30 | 0.28 | 0.35 | +0.03 | +11.11% | 200 | 13,870 | 46.58% |
© 2023 Yahoo. Tutti i diritti riservati.