Deutsche Märkte geschlossen
DAX
18.497,94 +1,15 (+0,01%) Euro Stoxx 50
4.983,67 +1,49 (+0,03%) Dow Jones 30
38.686,32 +574,84 (+1,51%) Gold
2.347,70 -18,80 (-0,79%) EUR/USD
1,0854 +0,0019 (+0,17%) Bitcoin EUR
62.399,89 +180,01 (+0,29%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00005000 | 2024-05-31 10:53AM EDT | 5.00 | 6.80 | 6.10 | 8.70 | +0.20 | +3.03% | 3 | 5 | 513.28% |
| F240607C00007500 | 2024-05-13 9:45AM EDT | 7.50 | 4.80 | 3.65 | 6.70 | 0.00 | - | 1 | 1 | 398.44% |
| F240607C00008000 | 2024-05-03 9:44AM EDT | 8.00 | 4.67 | 3.10 | 6.20 | 0.00 | - | 1 | 0 | 353.13% |
| F240607C00008500 | 2024-05-31 10:07AM EDT | 8.50 | 3.35 | 2.72 | 5.70 | -0.04 | -1.18% | 2 | 3 | 332.03% |
| F240607C00009000 | 2024-05-16 1:15PM EDT | 9.00 | 2.81 | 2.82 | 5.20 | -0.69 | -19.71% | 2 | 1 | 362.89% |
| F240607C00009500 | 2024-05-31 2:41PM EDT | 9.50 | 2.21 | 2.57 | 2.85 | -0.04 | -1.78% | 6 | 7 | 131.25% |
| F240607C00010000 | 2024-05-31 10:11AM EDT | 10.00 | 2.01 | 1.53 | 2.36 | +0.45 | +28.85% | 2 | 29 | 153.13% |
| F240607C00010500 | 2024-05-31 10:20AM EDT | 10.50 | 1.47 | 1.02 | 1.82 | +0.22 | +17.60% | 5 | 53 | 117.97% |
| F240607C00011000 | 2024-05-31 3:13PM EDT | 11.00 | 1.15 | 0.95 | 1.18 | +0.37 | +47.44% | 128 | 251 | 57.81% |
| F240607C00011500 | 2024-05-31 3:59PM EDT | 11.50 | 0.67 | 0.66 | 0.70 | +0.30 | +81.08% | 1,659 | 3,524 | 42.58% |
| F240607C00012000 | 2024-05-31 3:59PM EDT | 12.00 | 0.26 | 0.26 | 0.27 | +0.16 | +160.00% | 11,825 | 13,323 | 29.69% |
| F240607C00012500 | 2024-05-31 3:59PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 8,613 | 10,303 | 25.78% |
| F240607C00013000 | 2024-05-31 3:59PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,775 | 5,895 | 34.38% |
| F240607C00013500 | 2024-05-31 11:31AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 3,643 | 42.19% |
| F240607C00014000 | 2024-05-31 2:18PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 456 | 53.13% |
| F240607C00014500 | 2024-05-28 12:23PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 161 | 64.06% |
| F240607C00015000 | 2024-05-17 12:27PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 447 | 515 | 68.75% |
| F240607C00015500 | 2024-05-28 2:25PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 115 | 75.00% |
| F240607C00016000 | 2024-05-02 2:52PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 18 | 84.38% |
| F240607C00016500 | 2024-05-02 3:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 93.75% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00007000 | 2024-05-14 11:51AM EDT | 7.00 | 0.02 | 0.00 | 0.46 | 0.00 | - | - | 5 | 329.69% |
| F240607P00007500 | 2024-05-29 10:40AM EDT | 7.50 | 0.02 | 0.00 | 0.40 | 0.00 | - | - | 1 | 284.38% |
| F240607P00008500 | 2024-05-02 9:34AM EDT | 8.50 | 0.01 | 0.00 | 0.99 | 0.00 | - | - | 46 | 310.94% |
| F240607P00009000 | 2024-05-17 1:13PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 93.75% |
| F240607P00009500 | 2024-05-30 10:04AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 281 | 78.13% |
| F240607P00010000 | 2024-05-31 3:03PM EDT | 10.00 | 0.03 | 0.00 | 0.21 | +0.02 | +200.00% | 1 | 166 | 117.97% |
| F240607P00010500 | 2024-05-31 1:12PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 500 | 50.00% |
| F240607P00011000 | 2024-05-31 3:52PM EDT | 11.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6,134 | 962 | 46.09% |
| F240607P00011500 | 2024-05-31 3:58PM EDT | 11.50 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 2,791 | 6,244 | 35.16% |
| F240607P00012000 | 2024-05-31 3:58PM EDT | 12.00 | 0.11 | 0.11 | 0.12 | -0.21 | -65.62% | 15,028 | 16,096 | 26.56% |
| F240607P00012500 | 2024-05-31 3:57PM EDT | 12.50 | 0.43 | 0.38 | 0.42 | -0.35 | -44.87% | 2,412 | 2,030 | 25.78% |
| F240607P00013000 | 2024-05-31 3:56PM EDT | 13.00 | 0.86 | 0.72 | 1.08 | -0.44 | -33.85% | 78 | 3 | 77.34% |
| F240607P00013500 | 2024-05-31 3:42PM EDT | 13.50 | 1.40 | 0.93 | 3.45 | +0.15 | +12.00% | 57 | 0 | 198.44% |
| F240607P00014000 | 2024-05-30 9:32AM EDT | 14.00 | 2.66 | 1.28 | 3.95 | 0.00 | - | 1 | 0 | 208.59% |
| F240607P00014500 | 2024-05-17 3:43PM EDT | 14.50 | 2.22 | 1.33 | 4.45 | 0.00 | - | 1 | 0 | 191.02% |
| F240607P00015000 | 2024-05-30 10:51AM EDT | 15.00 | 3.30 | 2.35 | 4.95 | 0.00 | - | 4 | 4 | 252.54% |
| F240607P00015500 | 2024-05-31 3:43PM EDT | 15.50 | 3.40 | 2.90 | 5.10 | -0.56 | -14.14% | 2 | 2 | 244.14% |
| F240607P00016500 | 2024-05-28 9:57AM EDT | 16.50 | 4.50 | 3.40 | 6.30 | 0.00 | - | 14 | 0 | 246.48% |
