Ford Motor F - Catena di Opzioni | ADVFN

Registrati per grafici in tempo reale, strumenti di analisi e prezzi.

Registrati

Home
Investire
Azioni
U.S.A.
NYSE
Ford Motor Company (F)
Ford Motor Company (F) Opzioni

Ford Motor Company (F)

10,30

0,01

(0,10%)

Chiuso 26 Marzo 9:00PM

Ritardato di 15 minuti

10,12

-0,18

( -1,75% )

Pre Mercato: 12:14PM

Ritardato di 15 minuti

F Flusso Di Opzioni

Call

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
7,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
7,85	2,28	2,57	2,05	2,425	-0,34	-14,23 %	1	423	26/3/2025
8,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
8,35	1,79	2,10	2,01	1,945	0,16	8,65 %	5	230	26/3/2025
8,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
8,85	1,25	1,50	1,39	1,375	0,04	2,96 %	47	1.315	26/3/2025
9,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
9,35	0,93	1,05	0,97	0,99	0,04	4,30 %	400	8.085	26/3/2025
9,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
9,85	0,52	0,55	0,56	0,535	0,12	27,27 %	1.651	11.739	26/3/2025
10,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
10,35	0,18	0,20	0,19	0,19	0,10	111,11 %	36.925	39.266	26/3/2025
10,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
10,85	0,03	0,04	0,04	0,035	0,02	100,00 %	8.269	30.024	26/3/2025
11,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
11,35	0,01	0,01	0,01	0,01	0,00	0,00 %	342	2.290	26/3/2025
11,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
11,85	0,01	0,01	0,01	0,01	0,00	0,00 %	10	839	26/3/2025
12,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
12,35	0,01	0,01	0,01	0,01	0,00	0,00 %	5	96	26/3/2025

Il tuo punto di riferimento per quotazioni in tempo reale, idee e discussioni live.

Put

Strike	Denaro	Lettera	Ultimo Prezzo	Punto Medio	Var	Var %	Volume	INT APERTO	Ora Ultimo Ordine
7,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
7,85	0,01	0,01	0,01	0,01	0,00	0,00 %	0	620	-
8,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
8,35	0,01	0,01	0,01	0,01	0,00	0,00 %	0	3.006	-
8,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
8,85	0,01	0,02	0,01	0,015	0,00	0,00 %	1.425	6.007	26/3/2025
9,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
9,35	0,02	0,03	0,03	0,025	0,02	200,00 %	4.485	8.516	26/3/2025
9,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
9,85	0,07	0,08	0,08	0,075	0,05	166,67 %	35.293	12.303	26/3/2025
10,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
10,35	0,22	0,23	0,23	0,225	0,07	43,75 %	5.518	2.862	26/3/2025
10,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
10,85	0,55	0,63	0,56	0,59	-0,02	-3,45 %	338	882	26/3/2025
11,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
11,35	0,81	1,26	1,08	1,035	-0,07	-6,09 %	66	185	26/3/2025
11,50	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
11,85	1,52	1,81	1,40	1,665	-0,20	-12,50 %	4	4	26/3/2025
12,00	0,00	0,00	0,00	0,00	0,00	0,00 %	0	0	-
12,35	1,99	2,07	2,13	2,03	0,02	0,95 %	7	6	26/3/2025

Più Attivi
% Guadagnanti
% Perdenti

Simbolo	Prezzo	Vol.
GTECGreenland Technologies Holding Corporation	US$ 2,50 (90,84%)	21,19M
LYTLytus Technologies Holdings PTV Ltd	US$ 0,1159 (86,04%)	133,92M
FKWLFranklin Wireless Corporation	US$ 8,99 (55,27%)	130
NSTSNSTS Bancorp Inc	US$ 18,15 (54,07%)	4
AEYEAudioEye Inc	US$ 17,95 (52,51%)	113
RVYLRYVYL Inc	US$ 0,45 (-57,94%)	1
PPIHPerma Pipe International Holdings Inc	US$ 7,01 (-48,79%)	2
ESSAESSA Bancorp Inc	US$ 10,01 (-47,20%)	3
BOTJBank of the James Financial Group Inc	US$ 8,01 (-44,91%)	10
TBLDThomburg Income Builder Opportunities Trust	US$ 10,01 (-43,67%)	1
LYTLytus Technologies Holdings PTV Ltd	US$ 0,1159 (86,04%)	133,92M
OCEAOcean Biomedical Inc	US$ 0,1028 (22,82%)	69,34M
GTIGraphjet Technology	US$ 0,124 (15,46%)	64,37M
GTECGreenland Technologies Holding Corporation	US$ 2,50 (90,84%)	21,19M
DMNDamon Inc	US$ 0,0439 (12,85%)	21,09M

Polymer Paul

Polymer Paul 4 minuti fa

Another day .. another jeunke Nvidia post !!!! Wow .. you really are like a crack head who needs hos daily Nvidia hit????? Any newbies on here ... These are facts .. jeunke has posted thousands of messages tagging Nvidia in them trying to pump this scam. .. however .. there's not one tiny little bit

buylow2

buylow2 4 minuti fa

Hey loc, good not enough time to respond. So busy the last 10 years doing nothing.

SkeBallLarry

SkeBallLarry 4 minuti fa

" Wow ... thank you for that, K2 " .. !!

SC8

SC8 4 minuti fa

What "Lying"?

MK said in July (after withdrawing his IDE application) that he was confident the application would resubmitted within 45 days, and here in March 2025 (after dozens of further meetings with FDA) he’s now saying 2nd quarter this year. It's clear as day he fubared the a

sirant

sirant 5 minuti fa

GOOD MORNING EVERYONE
GO $MCIC

gt1217

gt1217 5 minuti fa

Always an angle, everything that people post videos on are trying to get people to like follow etc. Who is in his pocket? What's his MO? And who really cares what someone says. It will do what it does. Public in general over extend theirs elves in crypto to get rich quick. Those that hold over time

Copilotdog

Copilotdog 6 minuti fa

Starting a beverage shouldn't take a year. These guys are just delaying to shut down the business.

stockprofitter

stockprofitter 7 minuti fa

News of Trump release is HOT 💥🔥

ksquared

ksquared 7 minuti fa

Here you go, Larry... Kentucky Science Center apologizes for distribution of 'Adult' coloring book to kids at recent event
The downtown Louisville organization blamed Planned Parenthood, which vehemently denied the book was distributed at all.
Mar 26, 2025 Updated 2 hrs ago

jmgotch

jmgotch 8 minuti fa

10 cents. Equals. 2 weeks notice. Go mcic.

Polymer Paul

Polymer Paul 8 minuti fa

Did the shorts force lebby out ? Lmao ... Just admit it .. you can't come to terms with it that you have been scammed! Don't worry... It will kick in soon enough... You can join Carlin .. heard he lost everything and is now in a mental ward.. to be fair that's where most of you belong! Nutters

jimmybob

jimmybob 9 minuti fa

lovethatgreen

lovethatgreen 9 minuti fa

It states CSE not TSX in their statement.
CSE has slacker rules for listing than the TSX so I really don't know how the minimum bid price is even going to be an issue. Not sure why they even bother with the CSE

Ranb2khz

Ranb2khz 10 minuti fa

Russian Ransomware Gang Exploited Windows Zero-Day Before Patch

~ Exploitation of Windows MMC zero-day is being pinned on a ransomware gang known as EncryptHub (an affiliate of RansomHub).

~ by Ryan Naraine March 26, 2025

Security researchers at Trend Mic

jbog

jbog 10 minuti fa

Regulus' farabursen shows efficacy in Phase 1b kidney disease trial

Regulus announced positive topline results from all patients in the fourth cohort in its Phase 1b MAD study of farabursen for the treatment of autosomal dominant polycystic kidney disease, or ADPKD. The Phase 1b MAD

EnchantedTitan62

EnchantedTitan62 12 minuti fa

This came up on my radar around supper time yesterday. Am watching it ...

PC retired

PC retired 13 minuti fa

Indeed, it is so obvious when one has a basic understanding of AC theory. I have repeatedly said to those proponents of Holcomb "tech" to not believe a word i say but get the appraisal of a professional engineer/physicist- all to no avail. I think they are afraid of finding out the truth.

SkeBallLarry

SkeBallLarry 15 minuti fa

Same here, K2 >

I just got this >

((( the message link you are trying is no longer valid )))
((( and it's a Yahoo link ~~ normal results no less )))

jetow

jetow 15 minuti fa

And let's not forget the same group has the power to make your post vanish all while posting in the deep dark gray area themselves

Monksdream

Monksdream 16 minuti fa

Big Apple’s bread and butter

Last year's bonus bonanza is a boon for Zyn owner Philip Morris New York City, the biggest finance hub in the US.

It is home to 18% of the country’s securities traders, whose numbers swelled to a record 201,500 last year.
Wall Street

allenc

allenc 16 minuti fa

Barely a pulse here. Might be flat lining soon. Heading to the grave yard?

uranium-pinto-beans

uranium-pinto-beans 17 minuti fa

CVNA
Carvana price target lowered to $325 from $365 at JPMorgan
JPMorgan lowered the firm's price target on Carvana to $325 from $365 and keeps an Overweight rating on the shares. The implementation of 25% tariffs on all imported automobiles, in addition to imported parts over time,

rogers711

rogers711 19 minuti fa

He withdrew I'm sure based on FDA guidance for specific data points... keep lying though.

Ranb2khz

Ranb2khz 19 minuti fa

Top 3 MS Office Exploits Hackers Use in 2025 – Stay Alert!

Mar 27, 2025 The Hacker News

Hackers have long used Word and Excel documents as delivery vehicles for malware, and in 2025, these tricks are far from outdated. From phishing schemes to zero-click exploits, malic

Delayed Upgrade Clock

Assistenza: support@advfn.it

Accedendo ai servizi offerti da ADVFN, ne si accettano le condizioni generali Termini & Condizioni