Italia markets open in 7 hours 9 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.404,50 +57,62 (+0,21%) EUR/USD
1,1029 +0,0035 (+0,32%) BTC-EUR
21.828,13 +728,61 (+3,45%) CMC Crypto 200
548,73 +306,05 (+126,11%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:8.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00008000 | 2023-01-27 10:39AM EST | 2023-02-03 | 5.04 | 5.70 | 5.90 | 0.00 | - | 2 | 2 | 325.00% |
| F230217C00008000 | 2023-01-30 3:35PM EST | 2023-02-17 | 4.90 | 5.70 | 5.95 | 0.00 | - | 2 | 155 | 138.28% |
| F230224C00008000 | 2023-01-27 3:15PM EST | 2023-02-24 | 5.33 | 5.70 | 6.40 | 0.00 | - | 5 | 1 | 180.08% |
| F230317C00008000 | 2023-02-01 9:50AM EST | 2023-03-17 | 5.60 | 5.75 | 5.90 | +0.05 | +0.90% | 24 | 233 | 83.59% |
| F230616C00008000 | 2023-02-01 2:34PM EST | 2023-06-16 | 5.60 | 5.75 | 5.85 | +0.10 | +1.82% | 2 | 653 | 52.34% |
| F230915C00008000 | 2023-02-01 9:39AM EST | 2023-09-15 | 6.00 | 5.80 | 5.95 | +0.90 | +17.65% | 5 | 783 | 50.39% |
| F240119C00008000 | 2023-02-01 3:49PM EST | 2024-01-19 | 6.03 | 5.85 | 6.15 | +0.47 | +8.45% | 37 | 3,563 | 50.88% |
| F240621C00008000 | 2023-02-01 3:22PM EST | 2024-06-21 | 6.05 | 5.90 | 6.10 | +0.30 | +5.22% | 2 | 985 | 40.43% |
| F250117C00008000 | 2023-02-01 3:48PM EST | 2025-01-17 | 6.23 | 5.95 | 6.30 | +0.38 | +6.50% | 29 | 1,210 | 40.14% |
| F250620C00008000 | 2023-01-31 2:40PM EST | 2025-06-20 | 6.00 | 6.10 | 6.45 | 0.00 | - | 43 | 771 | 40.09% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00008000 | 2023-01-24 2:19PM EST | 2023-02-03 | 0.01 | 0.00 | 0.11 | 0.00 | - | 1 | 43 | 425.00% |
| F230210P00008000 | 2022-12-30 3:12PM EST | 2023-02-10 | 0.05 | 0.00 | 0.02 | 0.00 | - | 120 | 36 | 153.13% |
| F230217P00008000 | 2023-01-31 10:06AM EST | 2023-02-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,501 | 106.25% |
| F230224P00008000 | 2023-01-23 11:34AM EST | 2023-02-24 | 0.02 | 0.00 | 0.03 | 0.00 | - | 45 | 60 | 101.56% |
| F230303P00008000 | 2023-02-01 3:49PM EST | 2023-03-03 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 18 | 125 | 92.19% |
| F230317P00008000 | 2023-02-01 3:24PM EST | 2023-03-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 503 | 6,282 | 76.56% |
| F230616P00008000 | 2023-02-01 3:13PM EST | 2023-06-16 | 0.07 | 0.07 | 0.09 | -0.02 | -22.22% | 3 | 10,471 | 55.66% |
| F230915P00008000 | 2023-02-01 11:06AM EST | 2023-09-15 | 0.16 | 0.13 | 0.18 | 0.00 | - | 14 | 9,283 | 50.00% |
| F240119P00008000 | 2023-02-01 3:31PM EST | 2024-01-19 | 0.25 | 0.26 | 0.28 | -0.05 | -16.67% | 84 | 34,013 | 47.07% |
| F240621P00008000 | 2023-02-01 12:28PM EST | 2024-06-21 | 0.42 | 0.38 | 0.46 | -0.03 | -6.67% | 2 | 4,119 | 46.09% |
| F250117P00008000 | 2023-02-01 12:48PM EST | 2025-01-17 | 0.67 | 0.57 | 0.66 | 0.00 | - | 35 | 19,581 | 44.24% |
| F250620P00008000 | 2023-02-01 3:36PM EST | 2025-06-20 | 0.75 | 0.70 | 0.85 | -0.08 | -9.64% | 408 | 574 | 44.53% |
© 2023 Yahoo. Tutti i diritti riservati.
