F - Ford Motor Company
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Prezzo d'esercizio:9.35
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616C00009350 | 2023-06-08 2:27PM EDT | 2023-06-16 | 4.25 | 4.20 | 4.30 | 0.00 | - | 43 | 3,424 | 121.88% |
| F230915C00009350 | 2023-06-08 3:33PM EDT | 2023-09-15 | 4.30 | 4.30 | 4.45 | 0.00 | - | 11 | 1,484 | 54.69% |
| F240119C00009350 | 2023-06-08 1:52PM EDT | 2024-01-19 | 4.47 | 4.45 | 4.60 | -0.03 | -0.67% | 46 | 12,260 | 48.54% |
| F240621C00009350 | 2023-06-08 9:30AM EDT | 2024-06-21 | 4.75 | 4.60 | 4.80 | +0.10 | +2.15% | 24 | 4,322 | 44.09% |
| F250117C00009350 | 2023-06-08 3:57PM EDT | 2025-01-17 | 4.91 | 4.80 | 5.00 | +0.01 | +0.20% | 24 | 3,705 | 40.23% |
| F250620C00009350 | 2023-06-08 10:59AM EDT | 2025-06-20 | 5.05 | 4.90 | 5.20 | +0.25 | +5.21% | 2 | 932 | 39.94% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F230616P00009350 | 2023-06-08 11:59AM EDT | 2023-06-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 58,647 | 98.44% |
| F230915P00009350 | 2023-06-08 3:13PM EDT | 2023-09-15 | 0.07 | 0.07 | 0.08 | -0.01 | -12.50% | 310 | 24,138 | 47.27% |
| F240119P00009350 | 2023-06-08 3:47PM EDT | 2024-01-19 | 0.26 | 0.25 | 0.26 | +0.01 | +4.00% | 12 | 72,121 | 43.16% |
| F240621P00009350 | 2023-06-08 3:18PM EDT | 2024-06-21 | 0.48 | 0.45 | 0.51 | -0.05 | -9.43% | 21 | 20,504 | 42.19% |
| F250117P00009350 | 2023-06-08 3:58PM EDT | 2025-01-17 | 0.76 | 0.74 | 0.82 | +0.01 | +1.33% | 5,041 | 67,896 | 41.46% |
| F250620P00009350 | 2023-06-08 3:02PM EDT | 2025-06-20 | 0.96 | 0.88 | 1.11 | +0.01 | +1.05% | 14 | 8,429 | 42.77% |
© 2023 Yahoo. Tutti i diritti riservati.