Italia markets open in 8 hours 39 minutes
Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) EUR/USD
1,0720 +0,0048 (+0,45%) Bitcoin EUR
53.987,68 -2.314,95 (-4,11%) CMC Crypto 200
1.275,07 -63,99 (-4,79%)
Ford Motor Company (F)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:9.82
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-01 1:03PM EDT | 2024-05-17 | 2.40 | 2.16 | 2.57 | -0.33 | -12.09% | 2 | 1,219 | 99.22% |
| F240621C00009820 | 2024-05-01 3:10PM EDT | 2024-06-21 | 2.55 | 2.33 | 2.47 | -0.01 | -0.39% | 82 | 7,182 | 45.31% |
| F240719C00009820 | 2024-05-01 10:37AM EDT | 2024-07-19 | 2.52 | 2.41 | 2.59 | -0.19 | -7.01% | 2 | 73 | 47.36% |
| F240920C00009820 | 2024-05-01 11:15AM EDT | 2024-09-20 | 2.60 | 2.46 | 4.15 | +0.10 | +4.00% | 40 | 583 | 69.19% |
| F241220C00009820 | 2024-05-01 12:44PM EDT | 2024-12-20 | 2.70 | 2.40 | 2.80 | 0.00 | - | 8 | 1,349 | 36.43% |
| F250117C00009820 | 2024-05-01 3:57PM EDT | 2025-01-17 | 2.75 | 2.74 | 2.83 | 0.00 | - | 82 | 18,487 | 35.45% |
| F250620C00009820 | 2024-05-01 3:44PM EDT | 2025-06-20 | 3.05 | 2.86 | 3.05 | 0.00 | - | 24 | 1,936 | 34.08% |
| F251219C00009820 | 2024-04-30 10:27AM EDT | 2025-12-19 | 3.35 | 3.00 | 3.30 | 0.00 | - | 2 | 4,062 | 33.69% |
| F260116C00009820 | 2024-04-30 3:50PM EDT | 2026-01-16 | 3.42 | 3.05 | 3.35 | +0.17 | +5.23% | 1 | 4,903 | 33.96% |
| F261218C00009820 | 2024-05-01 2:16PM EDT | 2026-12-18 | 3.56 | 3.50 | 4.90 | -0.04 | -1.11% | 2 | 874 | 51.95% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-04-30 12:40PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 10,638 | 53.13% |
| F240621P00009820 | 2024-05-01 3:27PM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 9 | 44,863 | 39.06% |
| F240719P00009820 | 2024-04-30 1:51PM EDT | 2024-07-19 | 0.08 | 0.07 | 0.08 | 0.00 | - | 13 | 702 | 35.35% |
| F240920P00009820 | 2024-05-01 2:18PM EDT | 2024-09-20 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 20 | 27,449 | 36.04% |
| F241220P00009820 | 2024-05-01 12:22PM EDT | 2024-12-20 | 0.38 | 0.37 | 0.40 | 0.00 | - | 103 | 2,042 | 35.65% |
| F250117P00009820 | 2024-04-30 3:45PM EDT | 2025-01-17 | 0.41 | 0.41 | 0.44 | 0.00 | - | 664 | 99,152 | 35.16% |
| F250620P00009820 | 2024-05-01 12:20PM EDT | 2025-06-20 | 0.73 | 0.68 | 0.72 | +0.03 | +4.29% | 275 | 17,891 | 35.40% |
| F251219P00009820 | 2024-04-30 2:16PM EDT | 2025-12-19 | 0.94 | 0.94 | 0.99 | -0.03 | -3.09% | 25 | 27,230 | 35.21% |
| F260116P00009820 | 2024-05-01 2:26PM EDT | 2026-01-16 | 1.01 | 0.97 | 1.04 | +0.02 | +2.02% | 1,502 | 22,070 | 35.40% |
| F261218P00009820 | 2024-05-01 2:20PM EDT | 2026-12-18 | 1.42 | 1.39 | 1.47 | -0.01 | -0.70% | 1 | 434 | 35.43% |
© 2024 Yahoo. Tutti i diritti riservati.