Italia markets open in 3 hours 39 minutes

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,26-0,33 (-3,12%)
Alla chiusura: 04:01PM EST
10,29 +0,03 (+0,29%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:5.00
Opzioni d'acquistoper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231201C000050002023-11-29 3:40PM EST2023-12-015.305.155.40-0.28-5.02%19650.00%
F231208C000050002023-11-30 1:23PM EST2023-12-085.295.205.35-0.01-0.19%11231.25%
F231215C000050002023-11-16 2:54PM EST2023-12-155.105.205.350.00-29168.75%
F231222C000050002023-11-14 9:45AM EST2023-12-225.255.205.350.00-15137.50%
F231229C000050002023-11-30 3:32PM EST2023-12-295.215.205.35-0.04-0.76%20120.31%
F240119C000050002023-11-29 12:34PM EST2024-01-195.705.255.400.00-1548117.97%
F240315C000050002023-11-14 3:43PM EST2024-03-155.505.255.400.00-2281.25%
F240621C000050002023-11-30 12:48PM EST2024-06-215.405.255.40-0.25-4.42%109758.59%
F250117C000050002023-11-30 3:27PM EST2025-01-175.285.255.40-0.42-7.37%3372748.83%
F250620C000050002023-11-24 11:40AM EST2025-06-205.535.255.450.00-541845.22%
F251219C000050002023-11-30 11:12AM EST2025-12-195.455.255.75-0.50-8.40%2229753.42%
F260116C000050002023-11-30 2:14PM EST2026-01-165.305.205.65-0.30-5.36%161,90648.24%
Opzioni Putper1 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231201P000050002023-11-30 11:39AM EST2023-12-010.010.000.010.00-37550.00%
F231215P000050002023-11-10 3:20PM EST2023-12-150.010.000.010.00-1337143.75%
F240119P000050002023-11-16 1:55PM EST2024-01-190.020.000.010.00-11,07781.25%
F240315P000050002023-11-22 9:46AM EST2024-03-150.020.010.020.00-1018462.50%
F240621P000050002023-11-22 1:29PM EST2024-06-210.050.030.060.00-172,40054.69%
F250117P000050002023-11-30 11:21AM EST2025-01-170.120.110.13+0.01+9.09%743,02348.05%
F250620P000050002023-11-24 12:49PM EST2025-06-200.230.190.230.00-1303,13247.85%
F251219P000050002023-11-28 1:19PM EST2025-12-190.290.270.400.00-15221,60149.61%
F260116P000050002023-11-29 9:30AM EST2026-01-160.300.280.35+0.03+11.11%20013,87046.58%