Italia Markets closed

Ford Motor Company (F)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
10,58+0,32 (+3,12%)
Alla chiusura: 04:00PM EST
10,60 +0,02 (+0,19%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Prezzo d'esercizio:9.00
Opzioni d'acquistoper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231208C000090002023-12-01 10:55AM EST2023-12-081.441.531.76+0.12+9.09%1276101.56%
F231215C000090002023-12-01 3:31PM EST2023-12-151.611.551.77+0.32+24.81%8787373.05%
F231222C000090002023-12-01 3:15PM EST2023-12-221.631.511.67+0.23+16.43%11960.94%
F231229C000090002023-12-01 1:01PM EST2023-12-291.581.471.81-0.33-17.28%36273.44%
F240105C000090002023-12-01 2:39PM EST2024-01-051.621.601.72+1.62-466254.30%
F240112C000090002023-12-01 12:07PM EST2024-01-121.651.631.73+1.65-1050.59%
F240216C000090002023-12-01 3:11PM EST2024-02-161.761.691.89+0.26+17.33%2003,50749.81%
F240315C000090002023-12-01 2:49PM EST2024-03-151.801.751.89+0.26+16.88%141,94642.58%
Opzioni Putper8 dicembre 2023
CodiceData ultimo scambioScadenzaUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
F231208P000090002023-12-01 3:46PM EST2023-12-080.010.000.010.00-311,09459.38%
F231215P000090002023-12-01 3:16PM EST2023-12-150.010.010.02-0.01-50.00%99814,67051.56%
F231222P000090002023-12-01 3:36PM EST2023-12-220.030.020.03+0.01+50.00%835946.09%
F231229P000090002023-12-01 1:12PM EST2023-12-290.030.020.03+0.01+50.00%9933339.45%
F240105P000090002023-12-01 1:40PM EST2024-01-050.040.020.04-0.01-20.00%1612637.50%
F240112P000090002023-12-01 1:28PM EST2024-01-120.040.030.05+0.04-1136.33%
F240216P000090002023-12-01 3:50PM EST2024-02-160.170.130.16-0.02-10.53%6141938.09%
F240315P000090002023-12-01 3:41PM EST2024-03-150.200.190.22-0.06-23.08%31229,95036.72%