Deutsche Märkte öffnen in 2 Stunden 55 Minuten
Nikkei 225
38.038,46 -776,10 (-2,00%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Bitcoin EUR
61.871,67 +112,65 (+0,18%) CMC Crypto 200
1.406,49 -11,38 (-0,80%) Nasdaq Compositive
17.688,88 +21,28 (+0,12%) S&P 500
5.431,60 -2,14 (-0,04%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-06-03 3:10PM EDT | 2.82 | 9.40 | 8.35 | 9.45 | 0.00 | - | 1 | 2 | 198.44% |
| F240719C00003820 | 2024-05-29 2:19PM EDT | 3.82 | 7.76 | 7.85 | 8.30 | 0.00 | - | 4 | 5 | 265.63% |
| F240719C00005820 | 2024-06-07 9:35AM EDT | 5.82 | 6.15 | 4.70 | 6.70 | 0.00 | - | 1 | 1 | 289.06% |
| F240719C00006820 | 2024-06-11 10:07AM EDT | 6.82 | 5.58 | 3.90 | 5.85 | 0.00 | - | 1 | 5 | 258.59% |
| F240719C00007820 | 2024-05-10 1:33PM EDT | 7.82 | 4.30 | 4.30 | 4.45 | 0.00 | - | 11 | 13 | 157.03% |
| F240719C00008820 | 2024-06-14 3:09PM EDT | 8.82 | 2.95 | 2.89 | 3.85 | -0.18 | -5.75% | 1 | 32 | 123.63% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-06-14 9:46AM EDT | 9.82 | 1.87 | 1.91 | 2.14 | -0.32 | -14.61% | 14 | 152 | 55.66% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-06-14 3:50PM EDT | 10.82 | 1.05 | 1.03 | 1.13 | -0.25 | -19.23% | 297 | 680 | 42.97% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-06-14 3:59PM EDT | 11.82 | 0.38 | 0.36 | 0.38 | -0.13 | -25.49% | 1,791 | 17,309 | 30.66% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 3.13% |
| F240719C00012820 | 2024-06-14 3:57PM EDT | 12.82 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 2,954 | 71,972 | 30.86% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 12.50% |
| F240719C00013820 | 2024-06-14 3:54PM EDT | 13.82 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 154 | 20,781 | 34.38% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 12.50% |
| F240719C00014820 | 2024-06-14 3:34PM EDT | 14.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 113 | 9,476 | 42.19% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 25.00% |
| F240719C00015820 | 2024-06-14 3:13PM EDT | 15.82 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 177 | 1,496 | 51.56% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 25.00% |
| F240719C00016820 | 2024-06-14 3:49PM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 93 | 1,228 | 50.00% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 25.00% |
| F240719C00017820 | 2024-05-31 2:12PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 259 | 56.25% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240719C00018820 | 2024-05-30 9:40AM EDT | 18.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 342 | 71.88% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 50.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 19.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 720 | 73.44% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 50.00% |
| F240719C00020820 | 2024-06-14 11:52AM EDT | 20.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 298 | 75.00% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 50.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.01 | 0.00 | - | 46 | 492 | 78.13% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 200.00% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 143.75% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 67 | 50.00% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 112.50% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-05-17 11:22AM EDT | 6.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 480 | 530 | 89.06% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 50.00% |
| F240719P00007820 | 2024-05-29 2:11PM EDT | 7.82 | 0.02 | 0.00 | 0.03 | 0.00 | - | 100 | 316 | 65.63% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-06-14 3:14PM EDT | 8.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 19 | 5,314 | 55.47% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240719P00009820 | 2024-06-14 3:30PM EDT | 9.82 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 30 | 815 | 37.50% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-06-14 3:57PM EDT | 10.82 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 769 | 43,655 | 29.30% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-06-14 3:53PM EDT | 11.82 | 0.41 | 0.40 | 0.42 | +0.10 | +32.26% | 1,243 | 55,771 | 25.68% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.00% |
| F240719P00012820 | 2024-06-14 2:09PM EDT | 12.82 | 1.21 | 1.03 | 1.20 | +0.29 | +31.52% | 207 | 20,994 | 29.88% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-06-14 3:58PM EDT | 13.82 | 2.05 | 1.88 | 2.26 | +0.35 | +20.59% | 45 | 235 | 52.34% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-06-14 12:50PM EDT | 14.82 | 3.15 | 1.61 | 3.50 | +0.15 | +5.00% | 7 | 333 | 91.41% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-05-09 3:02PM EDT | 15.82 | 3.70 | 3.30 | 5.25 | 0.00 | - | 20 | 1 | 80.08% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-05-16 3:04PM EDT | 16.82 | 5.00 | 5.00 | 5.75 | +0.45 | +9.89% | 1 | 0 | 103.91% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 157.32% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-05-01 12:01PM EDT | 18.82 | 6.45 | 6.05 | 7.70 | 0.00 | - | 3 | 0 | 159.18% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 117.97% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
