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
62.096,72 +212,91 (+0,34%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219C00002820 | 2024-05-28 10:11AM EDT | 2.82 | 9.55 | 6.50 | 11.50 | 0.00 | - | 1 | 33 | 72.27% |
| F251219C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 350 | 65 | 0.00% |
| F251219C00004820 | 2024-06-12 2:00PM EDT | 4.82 | 7.30 | 5.30 | 9.40 | 0.00 | - | 1 | 158 | 69.04% |
| F251219C00005000 | 2024-02-12 11:48AM EDT | 5.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 0.00% |
| F251219C00007820 | 2024-06-11 9:32AM EDT | 7.82 | 4.55 | 2.69 | 4.30 | 0.00 | - | 2 | 3,653 | 35.99% |
| F251219C00008000 | 2024-02-14 4:57PM EDT | 8.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 4 | 3,814 | 0.00% |
| F251219C00009820 | 2024-06-14 3:28PM EDT | 9.82 | 2.82 | 2.68 | 3.10 | -0.15 | -5.05% | 38 | 4,428 | 38.62% |
| F251219C00010000 | 2024-02-14 3:42PM EDT | 10.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4,157 | 0.00% |
| F251219C00011820 | 2024-06-14 1:45PM EDT | 11.82 | 1.75 | 1.65 | 1.84 | -0.25 | -12.50% | 134 | 2,981 | 33.03% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 12.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.78% |
| F251219C00014820 | 2024-06-14 2:12PM EDT | 14.82 | 0.81 | 0.73 | 0.89 | -0.02 | -2.41% | 795 | 10,344 | 32.42% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 15.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 6.25% |
| F251219C00016820 | 2024-06-14 2:04PM EDT | 16.82 | 0.51 | 0.46 | 0.51 | -0.02 | -3.77% | 86 | 7,361 | 31.59% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 17.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F251219C00019820 | 2024-06-13 11:19AM EDT | 19.82 | 0.24 | 0.20 | 0.24 | -0.02 | -7.69% | 19 | 7,276 | 31.69% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 20.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 12.50% |
| F251219C00021820 | 2024-06-12 10:37AM EDT | 21.82 | 0.19 | 0.08 | 0.19 | 0.00 | - | 10 | 13,151 | 33.69% |
| F251219C00022000 | 2024-02-14 11:21AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 14 | 10,880 | 12.50% |
| F251219C00024820 | 2024-06-14 2:08PM EDT | 24.82 | 0.10 | 0.08 | 0.11 | -0.02 | -16.67% | 83 | 9,104 | 34.57% |
| F251219C00025000 | 2024-02-12 2:25PM EDT | 25.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 17 | 9,639 | 12.50% |
| F251219C00029820 | 2024-06-14 12:33PM EDT | 29.82 | 0.10 | 0.05 | 0.07 | +0.04 | +66.67% | 111 | 11,764 | 37.79% |
| F251219C00030000 | 2024-02-14 11:16AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10,349 | 12.50% |
Putsfür19. Dezember 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F251219P00002820 | 2024-06-10 9:35AM EDT | 2.82 | 0.06 | 0.05 | 0.10 | 0.00 | - | 2 | 1,081 | 66.80% |
| F251219P00003000 | 2024-02-13 3:55PM EDT | 3.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 21 | 631 | 25.00% |
| F251219P00004820 | 2024-06-11 2:31PM EDT | 4.82 | 0.16 | 0.05 | 0.17 | 0.00 | - | 1 | 21,752 | 51.66% |
| F251219P00005000 | 2024-02-14 4:30PM EDT | 5.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 21,782 | 12.50% |
| F251219P00007820 | 2024-06-12 2:09PM EDT | 7.82 | 0.45 | 0.42 | 0.51 | 0.00 | - | 1 | 2,998 | 39.21% |
| F251219P00008000 | 2024-02-12 10:51AM EDT | 8.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 2 | 2,225 | 6.25% |
| F251219P00009820 | 2024-06-14 10:06AM EDT | 9.82 | 1.01 | 0.93 | 1.05 | +0.08 | +8.60% | 11 | 26,736 | 35.25% |
| F251219P00010000 | 2024-02-13 2:14PM EDT | 10.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 15 | 28,797 | 3.13% |
| F251219P00011820 | 2024-06-14 3:50PM EDT | 11.82 | 1.82 | 1.77 | 1.84 | +0.05 | +2.82% | 968 | 38,684 | 31.13% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 12.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.00% |
| F251219P00014820 | 2024-06-10 3:56PM EDT | 14.82 | 3.30 | 3.65 | 5.00 | 0.00 | - | 604 | 1,629 | 50.34% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 15.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F251219P00016820 | 2024-06-04 9:39AM EDT | 16.82 | 5.05 | 5.25 | 6.25 | 0.00 | - | 1 | 599 | 44.43% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 17.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 19.82 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 48.00% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 20.00 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 55.32% |
| F251219P00021820 | 2024-05-06 10:21AM EDT | 21.82 | 9.40 | 9.15 | 10.20 | 0.00 | - | 2 | 0 | 29.10% |
| F251219P00022000 | 2023-11-09 2:51PM EDT | 22.00 | 12.13 | 10.10 | 11.40 | 0.00 | - | 3 | 0 | 57.47% |
| F251219P00024820 | 2024-05-16 12:17PM EDT | 24.82 | 12.35 | 11.70 | 13.35 | 0.00 | - | 10 | 0 | 40.67% |
| F251219P00025000 | 2023-11-21 3:15PM EDT | 25.00 | 14.75 | 10.80 | 13.65 | 0.00 | - | 1 | 0 | 45.12% |
| F251219P00029820 | 2024-03-28 9:43AM EDT | 29.82 | 16.62 | 15.90 | 17.55 | 0.00 | - | 171 | 5 | 0.00% |
| F251219P00030000 | 2024-01-16 2:28PM EDT | 30.00 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
