Italia markets open in 48 minutes
Dow Jones
38.460,92 -42,77 (-0,11%) Nasdaq
15.712,75 +16,11 (+0,10%) Nikkei 225
37.628,56 -831,52 (-2,16%) EUR/USD
1,0717 +0,0016 (+0,15%) Bitcoin EUR
60.015,02 -2.200,67 (-3,54%) CMC Crypto 200
1.390,07 +7,50 (+0,54%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EDT
Dopo ore:
Prezzo d'esercizio:8.00
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00008000 | 2024-01-19 1:55PM EDT | 2024-05-17 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240621C00008000 | 2023-02-09 2:07PM EDT | 2024-06-21 | 5.81 | 0.00 | 0.00 | 0.00 | - | 2 | 940 | 0.00% |
| F240920C00008000 | 2024-02-01 4:18PM EDT | 2024-09-20 | 4.15 | 0.00 | 0.00 | 0.00 | - | 3 | 70 | 0.00% |
| F241220C00008000 | 2024-02-07 10:49AM EDT | 2024-12-20 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 | 2024-02-14 4:57PM EDT | 2025-12-19 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 2026-12-18 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00008000 | 2024-04-15 2:48PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 455 | 0 | 50.00% |
| F240517P00008000 | 2024-02-07 3:39PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 240 | 50.00% |
| F240524P00008000 | 2024-04-23 9:44AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| F240621P00008000 | 2023-02-09 2:55PM EDT | 2024-06-21 | 0.38 | 0.00 | 0.00 | 0.00 | - | 202 | 4,572 | 25.00% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240920P00008000 | 2024-02-14 2:49PM EDT | 2024-09-20 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11,588 | 25.00% |
| F241220P00008000 | 2024-02-13 3:50PM EDT | 2024-12-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 7,891 | 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 | 12.50% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 2025-12-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 12.50% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 2026-01-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 12.50% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
© 2024 Yahoo. Tutti i diritti riservati.