Italia markets closed
FTSE MIB
33.154,05 -32,84 (-0,10%) Dow Jones
39.118,86 -45,20 (-0,12%) Nasdaq
17.732,60 -126,08 (-0,71%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,46 -0,28 (-0,34%) Bitcoin EUR
56.901,48 -582,85 (-1,01%)
Faraday Future Intelligent Electric Inc. (FFIE)
NasdaqCM - NasdaqCM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117C00000500 | 2024-06-28 3:57PM EDT | 0.50 | 0.31 | 0.31 | 0.37 | -0.04 | -11.43% | 343 | 7,191 | 260.94% |
| FFIE250117C00001000 | 2024-06-28 2:04PM EDT | 1.00 | 0.29 | 0.22 | 0.29 | -0.05 | -14.71% | 314 | 4,269 | 242.19% |
| FFIE250117C00001500 | 2024-06-28 3:41PM EDT | 1.50 | 0.20 | 0.14 | 0.23 | -0.06 | -23.08% | 22 | 1,565 | 221.88% |
| FFIE250117C00002000 | 2024-06-27 3:17PM EDT | 2.00 | 0.24 | 0.15 | 0.25 | 0.00 | - | 18 | 1,592 | 251.56% |
| FFIE250117C00002500 | 2024-02-29 4:52PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 102 | 50.00% |
| FFIE250117C00003000 | 2024-06-28 3:29PM EDT | 3.00 | 0.05 | 0.12 | 0.20 | -0.10 | -66.67% | 117 | 1,853 | 250.00% |
| FFIE250117C00004000 | 2024-06-28 1:58PM EDT | 4.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 94 | 6,240 | 250.00% |
| FFIE250117C00004500 | 2023-11-22 10:30AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| FFIE250117C00005000 | 2024-06-27 11:24AM EDT | 5.00 | 0.18 | 0.05 | 0.21 | 0.00 | - | 6 | 561 | 258.59% |
| FFIE250117C00005500 | 2023-09-27 9:36AM EDT | 5.50 | 0.60 | 0.00 | 2.98 | 0.00 | - | 12 | 1 | 0.00% |
| FFIE250117C00006000 | 2024-06-28 9:58AM EDT | 6.00 | 0.15 | 0.06 | 0.15 | +0.02 | +15.38% | 5 | 939 | 250.78% |
| FFIE250117C00007000 | 2024-06-14 3:06PM EDT | 7.00 | 0.06 | 0.01 | 0.26 | 0.00 | - | 3 | 16 | 279.69% |
| FFIE250117C00008000 | 2024-06-28 3:20PM EDT | 8.00 | 0.12 | 0.07 | 0.13 | +0.02 | +20.00% | 76 | 1,488 | 260.94% |
| FFIE250117C00010000 | 2024-02-08 10:31AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 261 | 50.00% |
| FFIE250117C00012000 | 2023-10-16 1:20PM EDT | 12.00 | 0.10 | 0.00 | 1.89 | 0.00 | - | 1 | 4 | 0.00% |
| FFIE250117C00015000 | 2024-02-13 4:51PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,506 | 50.00% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FFIE250117P00000500 | 2024-06-28 3:24PM EDT | 0.50 | 0.34 | 0.33 | 0.35 | +0.01 | +3.03% | 5,959 | 10,852 | 268.75% |
| FFIE250117P00001000 | 2024-06-28 11:28AM EDT | 1.00 | 0.75 | 0.73 | 0.80 | 0.00 | - | 2 | 707 | 254.69% |
| FFIE250117P00001500 | 2024-06-27 11:15AM EDT | 1.50 | 1.21 | 1.08 | 1.38 | 0.00 | - | 4 | 469 | 257.81% |
| FFIE250117P00002000 | 2024-06-07 9:37AM EDT | 2.00 | 1.65 | 1.55 | 2.00 | 0.00 | - | 1 | 321 | 310.94% |
| FFIE250117P00003000 | 2024-06-21 3:06PM EDT | 3.00 | 2.68 | 2.48 | 2.90 | 0.00 | - | 1 | 173 | 275.00% |
| FFIE250117P00003500 | 2023-10-02 1:20PM EDT | 3.50 | 2.49 | 2.33 | 3.05 | 0.00 | - | 3 | 3 | 184.38% |
| FFIE250117P00004000 | 2024-06-12 10:05AM EDT | 4.00 | 3.55 | 3.45 | 4.00 | 0.00 | - | 20 | 353 | 314.84% |
| FFIE250117P00005000 | 2024-06-21 10:06AM EDT | 5.00 | 4.68 | 4.35 | 5.00 | 0.00 | - | 2 | 62 | 293.75% |
| FFIE250117P00006000 | 2024-06-24 3:01PM EDT | 6.00 | 5.70 | 5.30 | 6.00 | 0.00 | - | 1 | 29 | 285.94% |
| FFIE250117P00007000 | 2023-11-13 4:37PM EDT | 7.00 | 6.10 | 6.50 | 7.05 | 0.00 | - | 5 | 0 | 379.69% |
| FFIE250117P00008000 | 2024-06-17 10:53AM EDT | 8.00 | 7.61 | 7.30 | 8.00 | 0.00 | - | 2 | 9 | 301.56% |
| FFIE250117P00010000 | 2023-09-25 2:13PM EDT | 10.00 | 7.35 | 8.90 | 9.30 | 0.00 | - | 1 | 36 | 0.00% |
| FFIE250117P00012000 | 2023-11-01 10:24AM EDT | 12.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FFIE250117P00015000 | 2023-09-13 3:48PM EDT | 15.00 | 11.35 | 13.55 | 14.40 | 0.00 | - | - | 2 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.