Italia markets open in 5 hours 53 minutes
Dow Jones
34.092,96 +6,92 (+0,02%) Nasdaq
11.816,32 +231,77 (+2,00%) Nikkei 225
27.430,29 +83,41 (+0,31%) EUR/USD
1,1019 +0,0025 (+0,23%) BTC-EUR
21.771,10 +631,21 (+2,99%) CMC Crypto 200
546,77 +304,09 (+125,30%)
Ford Motor Company (F)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:03PM EST
Dopo ore:
Prezzo d'esercizio:9.00
Opzioni d'acquistoper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203C00009000 | 2023-01-27 2:57PM EST | 2023-02-03 | 4.34 | 4.75 | 4.90 | 0.00 | - | 3 | 17 | 315.63% |
| F230210C00009000 | 2023-01-31 9:31AM EST | 2023-02-10 | 4.40 | 4.70 | 4.90 | 0.00 | - | 1 | 3 | 121.88% |
| F230217C00009000 | 2023-02-01 3:42PM EST | 2023-02-17 | 5.00 | 4.70 | 4.90 | +0.85 | +20.48% | 2 | 305 | 92.19% |
| F230224C00009000 | 2023-01-20 3:36PM EST | 2023-02-24 | 3.40 | 4.70 | 5.00 | 0.00 | - | 2 | 1 | 103.13% |
| F230303C00009000 | 2023-01-26 12:20PM EST | 2023-03-03 | 3.85 | 4.75 | 4.90 | 0.00 | - | 6 | 3 | 81.25% |
| F230317C00009000 | 2023-02-01 1:41PM EST | 2023-03-17 | 4.60 | 4.75 | 4.90 | +0.10 | +2.22% | 2 | 500 | 67.19% |
| F230616C00009000 | 2023-02-01 3:36PM EST | 2023-06-16 | 5.00 | 4.80 | 4.95 | +0.45 | +9.89% | 30 | 465 | 53.52% |
| F230915C00009000 | 2023-02-01 3:45PM EST | 2023-09-15 | 5.10 | 4.85 | 5.05 | +0.64 | +14.35% | 41 | 408 | 47.46% |
Opzioni Putper3 febbraio 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230203P00009000 | 2023-01-26 2:04PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 234 | 237.50% |
| F230210P00009000 | 2023-01-27 3:06PM EST | 2023-02-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 79 | 112.50% |
| F230217P00009000 | 2023-02-01 3:59PM EST | 2023-02-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 3,375 | 92.19% |
| F230224P00009000 | 2023-01-31 2:24PM EST | 2023-02-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 6 | 125 | 81.25% |
| F230303P00009000 | 2023-01-26 10:31AM EST | 2023-03-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 5 | 93 | 77.34% |
| F230317P00009000 | 2023-02-01 3:59PM EST | 2023-03-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 63 | 10,529 | 65.63% |
| F230616P00009000 | 2023-02-01 3:23PM EST | 2023-06-16 | 0.13 | 0.12 | 0.13 | -0.02 | -13.33% | 395 | 5,622 | 50.20% |
| F230915P00009000 | 2023-02-01 12:16PM EST | 2023-09-15 | 0.25 | 0.22 | 0.26 | -0.01 | -3.85% | 5 | 1,205 | 47.46% |
© 2023 Yahoo. Tutti i diritti riservati.
