Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
62.180,30 +365,21 (+0,59%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-06-14 11:13AM EDT | 2.17 | 9.50 | 7.90 | 11.60 | -0.45 | -4.52% | 3 | 10 | 121.88% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-05-29 9:34AM EDT | 4.17 | 7.60 | 5.50 | 8.45 | 0.00 | - | 1 | 27 | 125.20% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-05-31 12:17PM EDT | 4.82 | 7.01 | 6.10 | 7.70 | 0.00 | - | 6 | 527 | 104.49% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-06-13 10:12AM EDT | 7.17 | 4.86 | 3.50 | 5.50 | 0.00 | - | 1 | 1,031 | 72.27% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-06-14 2:18PM EDT | 9.17 | 3.00 | 2.85 | 3.45 | -0.31 | -9.37% | 16 | 21,399 | 46.39% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-06-14 2:06PM EDT | 9.82 | 2.58 | 2.55 | 2.65 | -0.16 | -5.84% | 35 | 2,159 | 35.45% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-06-14 3:49PM EDT | 11.17 | 1.75 | 1.70 | 1.85 | -0.19 | -9.79% | 587 | 4,248 | 34.23% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.78% |
| F250620C00014170 | 2024-06-14 2:00PM EDT | 14.17 | 0.67 | 0.65 | 0.75 | -0.10 | -12.99% | 350 | 25,632 | 33.06% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 6.25% |
| F250620C00014820 | 2024-06-14 11:39AM EDT | 14.82 | 0.54 | 0.53 | 0.59 | -0.07 | -11.48% | 268 | 7,383 | 32.47% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-06-14 3:44PM EDT | 16.17 | 0.36 | 0.31 | 0.39 | -0.05 | -12.20% | 45 | 9,454 | 32.72% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 12.50% |
| F250620C00019170 | 2024-06-14 12:34PM EDT | 19.17 | 0.17 | 0.08 | 0.20 | -0.01 | -5.56% | 20 | 2,440 | 35.35% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-06-14 12:51PM EDT | 19.82 | 0.13 | 0.04 | 0.17 | 0.00 | - | 7 | 3,588 | 35.55% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-06-14 12:56PM EDT | 21.17 | 0.09 | 0.05 | 0.12 | +0.01 | +12.50% | 14 | 1,891 | 35.94% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-06-14 9:41AM EDT | 24.17 | 0.06 | 0.01 | 0.10 | 0.00 | - | 184 | 28,204 | 40.33% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-06-12 12:52PM EDT | 29.82 | 0.03 | 0.02 | 0.04 | 0.00 | - | 17 | 2,429 | 42.58% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-06-11 2:57PM EDT | 2.17 | 0.02 | 0.02 | 0.05 | 0.00 | - | 100 | 7,644 | 84.38% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-06-13 10:28AM EDT | 4.17 | 0.06 | 0.05 | 0.07 | 0.00 | - | 4 | 1,385 | 57.81% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-06-11 11:54AM EDT | 4.82 | 0.07 | 0.06 | 0.10 | 0.00 | - | 29 | 4,229 | 53.32% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-06-14 3:55PM EDT | 7.17 | 0.19 | 0.18 | 0.23 | +0.01 | +5.56% | 71 | 6,899 | 41.90% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-06-14 9:40AM EDT | 9.17 | 0.51 | 0.47 | 0.54 | +0.04 | +8.51% | 393 | 37,967 | 35.55% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-06-14 2:10PM EDT | 9.82 | 0.70 | 0.61 | 0.75 | +0.09 | +14.75% | 386 | 34,380 | 35.21% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 3.13% |
| F250620P00011170 | 2024-06-14 3:58PM EDT | 11.17 | 1.19 | 1.15 | 1.30 | +0.08 | +7.21% | 531 | 42,578 | 34.03% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 0.78% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.00% |
| F250620P00014170 | 2024-06-12 12:04PM EDT | 14.17 | 2.75 | 2.83 | 3.15 | 0.00 | - | 51 | 14,262 | 31.69% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-06-10 12:31PM EDT | 14.82 | 3.31 | 3.45 | 3.65 | 0.00 | - | 10 | 1,149 | 31.25% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-06-04 10:12AM EDT | 16.17 | 4.40 | 4.60 | 5.10 | 0.00 | - | 221 | 1,821 | 39.60% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.50 | 7.45 | 0.00 | - | 2 | 0 | 0.00% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 27.93% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 68.70% |
| F250620P00021170 | 2024-05-16 10:14AM EDT | 21.17 | 8.82 | 7.95 | 10.60 | 0.00 | - | 10 | 0 | 68.70% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 59.47% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 63.72% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 0.00% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
