Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
38.304,82 +488,90 (+1,29%) Nasdaq
15.857,18 +199,36 (+1,27%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,14 -2,79 (-3,41%) Bitcoin EUR
54.916,63 -1.010,18 (-1,81%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:52PM EDT. Mercato aperto.
Prezzo d'esercizio:7.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-04-23 10:21AM EDT | 2024-05-17 | 5.08 | 4.30 | 5.20 | 0.00 | - | 2 | 10 | 169.14% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 2024-07-19 | 4.85 | 4.20 | 4.45 | 0.00 | - | 1 | 7 | 0.00% |
| F240920C00007820 | 2024-04-29 3:02PM EDT | 2024-09-20 | 4.85 | 2.88 | 4.90 | 0.00 | - | 2 | 65 | 70.31% |
| F241220C00007820 | 2024-05-01 12:19PM EDT | 2024-12-20 | 4.45 | 3.90 | 5.00 | -0.65 | -12.75% | 52 | 57 | 60.35% |
| F251219C00007820 | 2024-04-29 11:08AM EDT | 2025-12-19 | 5.00 | 4.50 | 6.75 | 0.00 | - | 2 | 3,750 | 55.42% |
| F260116C00007820 | 2024-05-01 12:50PM EDT | 2026-01-16 | 4.65 | 4.65 | 5.20 | +0.05 | +1.09% | 2 | 1,618 | 42.82% |
| F261218C00007820 | 2024-05-01 10:04AM EDT | 2026-12-18 | 4.88 | 4.70 | 5.00 | +0.08 | +1.67% | 1 | 316 | 29.74% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.08 | 0.00 | - | 410 | 4,695 | 121.09% |
| F240719P00007820 | 2024-05-01 11:37AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 60 | 69 | 51.56% |
| F240920P00007820 | 2024-05-01 1:04PM EDT | 2024-09-20 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 1 | 10,609 | 45.31% |
| F241220P00007820 | 2024-05-01 1:02PM EDT | 2024-12-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 100 | 8,060 | 42.19% |
| F251219P00007820 | 2024-05-01 9:59AM EDT | 2025-12-19 | 0.47 | 0.35 | 0.60 | +0.03 | +6.82% | 1 | 3,007 | 43.12% |
| F260116P00007820 | 2024-05-01 1:26PM EDT | 2026-01-16 | 0.49 | 0.43 | 0.54 | -0.01 | -2.00% | 449 | 8,431 | 40.38% |
| F261218P00007820 | 2024-05-01 12:22PM EDT | 2026-12-18 | 0.80 | 0.78 | 0.96 | 0.00 | - | 260 | 591 | 41.85% |
© 2024 Yahoo. Tutti i diritti riservati.