$13.03
-0.11-0.84%
In chiusura: Dec 5, 4:00 PM EST
$13.03
-0.00020.00%
Post-mercato: Dec 5, 7:59 PM EST
Comments
Loading...
Ford Motor (NYSE:F) Azioni, Catena di opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Ford Motor a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Ford Motor..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price8.03Dec 03, 2025
Change
-0%
Bid7.85
Ask8.15
volume0
Intrest7
Strike
5
5
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest41
Last Price7.1Dec 05, 2025
Change
0.020.28%
Bid6.95
Ask7.15
volume14
Intrest12
Strike
6
6
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest49
Last Price6.5Dec 05, 2025
Change
0.131.96%
Bid6.5
Ask6.7
volume281
Intrest7
Strike
6.5
6.5
Last Price0.01Dec 05, 2025
Change
0.0480%
Bid-
Ask0.01
volume4
Intrest39
Last Price6.05Dec 05, 2025
Change
-0%
Bid5.25
Ask6.15
volume274
Intrest6
Strike
7
7
Last Price0.04Dec 05, 2025
Change
-
Bid-
Ask0.04
volume4
Intrest0
Last Price5.62Dec 05, 2025
Change
0.061.08%
Bid5.4
Ask5.85
volume10
Intrest2
Strike
7.5
7.5
Last Price0.08Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price5.2Dec 05, 2025
Change
0.050.97%
Bid4.95
Ask5.3
volume5
Intrest7
Strike
8
8
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price4.36Dec 03, 2025
Change
-0%
Bid4.1
Ask5.3
volume0
Intrest3
Strike
8.5
8.5
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest64
Last Price4.16Dec 03, 2025
Change
-0%
Bid3.6
Ask4.8
volume0
Intrest5
Strike
9
9
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest96
Last Price3.58Dec 02, 2025
Change
-0%
Bid3.3
Ask4.2
volume0
Intrest3
Strike
9.5
9.5
Last Price0.02Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest99
Last Price3.52Dec 05, 2025
Change
0.267.98%
Bid2.96
Ask3.2
volume156
Intrest60
Strike
10
10
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest87
Last Price2.58Dec 05, 2025
Change
0.2611.21%
Bid2.3
Ask2.86
volume2
Intrest7
Strike
10.5
10.5
Last Price0.01Dec 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest375
Last Price2Dec 05, 2025
Change
0.177.83%
Bid1.81
Ask2.11
volume3
Intrest23
Strike
11
11
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest696
Last Price1.56Dec 05, 2025
Change
0.010.64%
Bid1.31
Ask1.79
volume4
Intrest59
Strike
11.5
11.5
Last Price0.01Dec 04, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1170
Last Price1.04Dec 05, 2025
Change
0.032.8%
Bid0.95
Ask1.17
volume151
Intrest302
Strike
12
12
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest3799
Last Price0.55Dec 05, 2025
Change
0.1217.91%
Bid0.45
Ask0.57
volume355
Intrest8907
Strike
12.5
12.5
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume35
Intrest4130
Last Price0.02Dec 05, 2025
Change
0.1688.89%
Bid0.01
Ask0.03
volume6318
Intrest12808
Strike
13
13
Last Price0.01Dec 05, 2025
Change
0.0266.67%
Bid-
Ask0.01
volume3819
Intrest6434
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume1459
Intrest15580
Strike
13.5
13.5
Last Price0.5Dec 05, 2025
Change
0.1542.86%
Bid0.39
Ask0.66
volume543
Intrest1659
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume119
Intrest7974
Strike
14
14
Last Price0.94Dec 05, 2025
Change
0.055.62%
Bid0.72
Ask1.05
volume16
Intrest14
Last Price0.01Dec 05, 2025
Change
-0%
Bid-
Ask0.01
volume4
Intrest965
Strike
14.5
14.5
Last Price1.43Dec 05, 2025
Change
0.2117.21%
Bid1.16
Ask1.61
volume5
Intrest1
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest635
Strike
15
15
Last Price1.63Dec 05, 2025
Change
0.179.44%
Bid1.85
Ask2.09
volume4
Intrest2