Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.037,40 +35,38 (+0,20%) Euro Stoxx 50
4.859,46 +20,32 (+0,42%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.335,40 -13,70 (-0,58%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
61.294,74 -631,61 (-1,02%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218C00002820 | 2024-06-14 3:21PM EDT | 2.82 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F261218C00003000 | 2024-02-14 2:55PM EDT | 3.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 15 | 17 | 0.00% |
| F261218C00004820 | 2024-06-13 12:38PM EDT | 4.82 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F261218C00005000 | 2024-02-09 1:30PM EDT | 5.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | 2 | 346 | 0.00% |
| F261218C00007820 | 2024-06-14 9:37AM EDT | 7.82 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F261218C00008000 | 2024-02-14 12:49PM EDT | 8.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 113 | 0.00% |
| F261218C00009820 | 2024-06-14 10:47AM EDT | 9.82 | 3.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| F261218C00010000 | 2024-02-14 1:25PM EDT | 10.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 538 | 0.00% |
| F261218C00011820 | 2024-06-14 3:53PM EDT | 11.82 | 2.22 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.20% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 12.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 0.39% |
| F261218C00014820 | 2024-06-14 3:59PM EDT | 14.82 | 1.33 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 15.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
| F261218C00016820 | 2024-06-14 3:08PM EDT | 16.82 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 6.25% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 17.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
| F261218C00019820 | 2024-06-14 12:04PM EDT | 19.82 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 20.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
| F261218C00021820 | 2024-06-14 2:30PM EDT | 21.82 | 0.37 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| F261218C00022000 | 2024-02-14 4:45PM EDT | 22.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 28 | 233 | 12.50% |
| F261218C00024820 | 2024-06-14 3:49PM EDT | 24.82 | 0.25 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| F261218C00025000 | 2024-02-12 1:53PM EDT | 25.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F261218P00002820 | 2024-06-13 2:54PM EDT | 2.82 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F261218P00003000 | 2024-02-07 11:22AM EDT | 3.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 25.00% |
| F261218P00004820 | 2024-06-14 11:00AM EDT | 4.82 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F261218P00005000 | 2024-02-13 4:50PM EDT | 5.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| F261218P00007820 | 2024-06-14 3:35PM EDT | 7.82 | 0.82 | 0.00 | 0.00 | 0.00 | - | 4,107 | 0 | 6.25% |
| F261218P00008000 | 2024-02-13 2:44PM EDT | 8.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 479 | 6.25% |
| F261218P00009820 | 2024-06-14 1:36PM EDT | 9.82 | 1.49 | 0.00 | 0.00 | 0.00 | - | 213 | 0 | 3.13% |
| F261218P00010000 | 2024-02-14 1:33PM EDT | 10.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 3.13% |
| F261218P00011820 | 2024-06-14 3:37PM EDT | 11.82 | 2.33 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 12.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.00% |
| F261218P00014820 | 2024-06-13 10:10AM EDT | 14.82 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 15.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| F261218P00016820 | 2024-06-04 9:34AM EDT | 16.82 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 17.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| F261218P00019820 | 2024-06-13 3:49PM EDT | 19.82 | 8.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 20.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| F261218P00021820 | 2024-05-16 10:10AM EDT | 21.82 | 9.46 | 8.75 | 11.30 | 0.00 | - | 10 | 14 | 45.61% |
| F261218P00022000 | 2024-02-12 4:24PM EDT | 22.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 30 | 46 | 0.00% |
| F261218P00024820 | 2024-05-06 1:39PM EDT | 24.82 | 12.45 | 11.70 | 13.30 | 0.00 | - | 1 | 0 | 30.13% |
