Italia markets open in 7 hours 9 minutes

Ford Motor Company (F)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
13,79+0,28 (+2,07%)
Alla chiusura: 04:03PM EST
13,99 +0,20 (+1,45%)
Dopo ore: 07:50PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:8.00
Opzioni d'acquistoper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203C000080002023-01-27 10:39AM EST2023-02-035.045.705.900.00-22325.00%
F230217C000080002023-01-30 3:35PM EST2023-02-174.905.705.950.00-2155138.28%
F230224C000080002023-01-27 3:15PM EST2023-02-245.335.706.400.00-51180.08%
F230317C000080002023-02-01 9:50AM EST2023-03-175.605.755.90+0.05+0.90%2423383.59%
F230616C000080002023-02-01 2:34PM EST2023-06-165.605.755.85+0.10+1.82%265352.34%
F230915C000080002023-02-01 9:39AM EST2023-09-156.005.805.95+0.90+17.65%578350.39%
F240119C000080002023-02-01 3:49PM EST2024-01-196.035.856.15+0.47+8.45%373,56350.88%
F240621C000080002023-02-01 3:22PM EST2024-06-216.055.906.10+0.30+5.22%298540.43%
F250117C000080002023-02-01 3:48PM EST2025-01-176.235.956.30+0.38+6.50%291,21040.14%
F250620C000080002023-01-31 2:40PM EST2025-06-206.006.106.450.00-4377140.09%
Opzioni Putper3 febbraio 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F230203P000080002023-01-24 2:19PM EST2023-02-030.010.000.110.00-143425.00%
F230210P000080002022-12-30 3:12PM EST2023-02-100.050.000.020.00-12036153.13%
F230217P000080002023-01-31 10:06AM EST2023-02-170.020.000.010.00-31,501106.25%
F230224P000080002023-01-23 11:34AM EST2023-02-240.020.000.030.00-4560101.56%
F230303P000080002023-02-01 3:49PM EST2023-03-030.020.000.04-0.01-33.33%1812592.19%
F230317P000080002023-02-01 3:24PM EST2023-03-170.010.010.03-0.02-66.67%5036,28276.56%
F230616P000080002023-02-01 3:13PM EST2023-06-160.070.070.09-0.02-22.22%310,47155.66%
F230915P000080002023-02-01 11:06AM EST2023-09-150.160.130.180.00-149,28350.00%
F240119P000080002023-02-01 3:31PM EST2024-01-190.250.260.28-0.05-16.67%8434,01347.07%
F240621P000080002023-02-01 12:28PM EST2024-06-210.420.380.46-0.03-6.67%24,11946.09%
F250117P000080002023-02-01 12:48PM EST2025-01-170.670.570.660.00-3519,58144.24%
F250620P000080002023-02-01 3:36PM EST2025-06-200.750.700.85-0.08-9.64%40857444.53%