Italia markets open in 6 minutes
Dow Jones
33.550,27 -68,63 (-0,20%) Nasdaq
13.092,85 +29,25 (+0,22%) Nikkei 225
31.872,52 -499,38 (-1,54%) EUR/USD
1,0496 -0,0012 (-0,12%) Bitcoin EUR
25.191,51 +185,03 (+0,74%) CMC Crypto 200
567,07 +4,42 (+0,79%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:8.00
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929C00008000 | 2023-09-26 12:03PM EDT | 2023-09-29 | 4.52 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F231020C00008000 | 2023-08-29 1:46PM EDT | 2023-10-20 | 4.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F231027C00008000 | 2023-09-19 1:26PM EDT | 2023-10-27 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F231117C00008000 | 2023-09-18 11:16AM EDT | 2023-11-17 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F231215C00008000 | 2023-09-22 3:01PM EDT | 2023-12-15 | 4.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F240119C00008000 | 2023-02-09 3:31PM EDT | 2024-01-19 | 5.70 | 0.00 | 0.00 | 0.00 | - | 49 | 3,512 | 0.00% |
| F240315C00008000 | 2023-09-12 10:07AM EDT | 2024-03-15 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F250117C00008000 | 2023-02-09 4:00PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 16 | 1,503 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 2025-06-20 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F251219C00008000 | 2023-09-27 11:20AM EDT | 2025-12-19 | 4.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F260116C00008000 | 2023-09-27 10:07AM EDT | 2026-01-16 | 4.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230929P00008000 | 2023-09-27 9:31AM EDT | 2023-09-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F231020P00008000 | 2023-09-25 1:09PM EDT | 2023-10-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| F231117P00008000 | 2023-09-27 11:22AM EDT | 2023-11-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| F231215P00008000 | 2023-09-27 3:33PM EDT | 2023-12-15 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| F240119P00008000 | 2023-02-09 4:16PM EDT | 2024-01-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10,219 | 44,226 | 25.00% |
| F240315P00008000 | 2023-09-26 12:00PM EDT | 2024-03-15 | 0.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 12.50% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 12.50% |
| F250117P00008000 | 2023-02-09 2:55PM EDT | 2025-01-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 17 | 19,779 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 2025-06-20 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 6.25% |
| F251219P00008000 | 2023-09-26 3:39PM EDT | 2025-12-19 | 0.75 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| F260116P00008000 | 2023-09-25 11:28AM EDT | 2026-01-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2023 Yahoo. Tutti i diritti riservati.
