Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:9.00
Opzioni d'acquistoper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00009000 | 2023-12-01 10:55AM EST | 2023-12-08 | 1.44 | 1.53 | 1.76 | +0.12 | +9.09% | 12 | 76 | 101.56% |
| F231215C00009000 | 2023-12-01 3:31PM EST | 2023-12-15 | 1.61 | 1.55 | 1.77 | +0.32 | +24.81% | 87 | 873 | 73.05% |
| F231222C00009000 | 2023-12-01 3:15PM EST | 2023-12-22 | 1.63 | 1.51 | 1.67 | +0.23 | +16.43% | 1 | 19 | 60.94% |
| F231229C00009000 | 2023-12-01 1:01PM EST | 2023-12-29 | 1.58 | 1.47 | 1.81 | -0.33 | -17.28% | 3 | 62 | 73.44% |
| F240105C00009000 | 2023-12-01 2:39PM EST | 2024-01-05 | 1.62 | 1.60 | 1.72 | +1.62 | - | 46 | 62 | 54.30% |
| F240112C00009000 | 2023-12-01 12:07PM EST | 2024-01-12 | 1.65 | 1.63 | 1.73 | +1.65 | - | 1 | 0 | 50.59% |
| F240216C00009000 | 2023-12-01 3:11PM EST | 2024-02-16 | 1.76 | 1.69 | 1.89 | +0.26 | +17.33% | 200 | 3,507 | 49.81% |
| F240315C00009000 | 2023-12-01 2:49PM EST | 2024-03-15 | 1.80 | 1.75 | 1.89 | +0.26 | +16.88% | 14 | 1,946 | 42.58% |
Opzioni Putper8 dicembre 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00009000 | 2023-12-01 3:46PM EST | 2023-12-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,094 | 59.38% |
| F231215P00009000 | 2023-12-01 3:16PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 998 | 14,670 | 51.56% |
| F231222P00009000 | 2023-12-01 3:36PM EST | 2023-12-22 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 8 | 359 | 46.09% |
| F231229P00009000 | 2023-12-01 1:12PM EST | 2023-12-29 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 99 | 333 | 39.45% |
| F240105P00009000 | 2023-12-01 1:40PM EST | 2024-01-05 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 16 | 126 | 37.50% |
| F240112P00009000 | 2023-12-01 1:28PM EST | 2024-01-12 | 0.04 | 0.03 | 0.05 | +0.04 | - | 1 | 1 | 36.33% |
| F240216P00009000 | 2023-12-01 3:50PM EST | 2024-02-16 | 0.17 | 0.13 | 0.16 | -0.02 | -10.53% | 61 | 419 | 38.09% |
| F240315P00009000 | 2023-12-01 3:41PM EST | 2024-03-15 | 0.20 | 0.19 | 0.22 | -0.06 | -23.08% | 312 | 29,950 | 36.72% |
© 2023 Yahoo. Tutti i diritti riservati.