Deutsche Märkte geschlossen
DAX
18.699,40 +181,01 (+0,98%) Euro Stoxx 50
4.843,99 +29,91 (+0,62%) Dow Jones 30
41.393,78 +297,01 (+0,72%) Gold
2.606,20 +25,60 (+0,99%) EUR/USD
1,1079 +0,0002 (+0,02%) Bitcoin EUR
54.190,87 +129,80 (+0,24%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920C00002820 | 2024-05-20 9:48AM EDT | 2.82 | 9.30 | 8.85 | 9.25 | 0.00 | - | 1 | 4 | 1,496.88% |
| F240920C00003000 | 2024-01-22 12:05PM EDT | 3.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| F240920C00003820 | 2024-07-17 9:45AM EDT | 3.82 | 10.57 | 4.90 | 8.35 | 0.00 | - | 1 | 4 | 1,314.84% |
| F240920C00004000 | 2024-01-22 11:50AM EDT | 4.00 | 7.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240920C00004820 | 2024-08-13 10:12AM EDT | 4.82 | 5.15 | 5.40 | 6.80 | 0.00 | - | 1 | 1 | 501.56% |
| F240920C00005000 | 2024-08-23 10:30AM EDT | 5.00 | 6.10 | 5.30 | 5.90 | 0.00 | - | 1 | 16 | 468.75% |
| F240920C00005820 | 2024-08-26 12:11PM EDT | 5.82 | 5.31 | 3.65 | 5.35 | 0.00 | - | 1 | 1 | 512.50% |
| F240920C00006000 | 2024-09-10 2:02PM EDT | 6.00 | 4.30 | 4.15 | 5.85 | 0.00 | - | 1 | 5 | 421.88% |
| F240920C00006820 | 2024-09-12 10:26AM EDT | 6.82 | 3.70 | 2.77 | 4.40 | 0.00 | - | 1 | 6 | 427.34% |
| F240920C00007000 | 2024-09-12 9:39AM EDT | 7.00 | 3.45 | 2.93 | 3.75 | 0.00 | - | 1 | 1 | 212.50% |
| F240920C00007500 | 2024-09-11 12:20PM EDT | 7.50 | 2.76 | 3.15 | 4.00 | 0.00 | - | 1 | 3 | 318.75% |
| F240920C00007820 | 2024-09-13 9:37AM EDT | 7.82 | 2.88 | 2.26 | 3.45 | +0.18 | +6.67% | 2 | 15 | 349.61% |
| F240920C00008000 | 2024-09-13 1:23PM EDT | 8.00 | 2.64 | 2.17 | 2.92 | +0.18 | +7.32% | 58 | 21 | 228.91% |
| F240920C00008500 | 2024-08-27 1:03PM EDT | 8.50 | 2.63 | 2.16 | 2.35 | 0.00 | - | 1 | 30 | 132.03% |
| F240920C00008820 | 2024-09-13 12:48PM EDT | 8.82 | 1.84 | 1.54 | 1.97 | +0.04 | +2.22% | 1 | 304 | 130.47% |
| F240920C00009000 | 2024-09-13 1:53PM EDT | 9.00 | 1.68 | 1.67 | 1.75 | +0.06 | +3.70% | 114 | 974 | 81.25% |
| F240920C00009500 | 2024-09-13 2:56PM EDT | 9.50 | 1.16 | 1.17 | 1.38 | +0.04 | +3.57% | 7 | 145 | 87.50% |
| F240920C00009820 | 2024-09-13 3:27PM EDT | 9.82 | 0.87 | 0.87 | 0.95 | +0.03 | +3.57% | 4 | 3,580 | 54.69% |
| F240920C00010000 | 2024-09-13 3:58PM EDT | 10.00 | 0.71 | 0.70 | 0.74 | +0.04 | +5.97% | 663 | 10,799 | 49.61% |
| F240920C00010500 | 2024-09-13 3:56PM EDT | 10.50 | 0.29 | 0.28 | 0.30 | +0.02 | +7.41% | 3,882 | 5,537 | 35.16% |
| F240920C00010820 | 2024-09-13 3:56PM EDT | 10.82 | 0.12 | 0.11 | 0.12 | +0.01 | +9.09% | 3,630 | 17,366 | 32.42% |
| F240920C00011000 | 2024-09-13 3:59PM EDT | 11.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 5,040 | 14,184 | 31.25% |
| F240920C00011500 | 2024-09-13 3:50PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,036 | 7,656 | 39.84% |
| F240920C00011820 | 2024-09-13 3:56PM EDT | 11.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,438 | 61,787 | 43.75% |
| F240920C00012000 | 2024-09-13 3:58PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 13,359 | 50.00% |
| F240920C00012500 | 2024-09-13 2:50PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,331 | 56.25% |
| F240920C00012820 | 2024-09-13 3:59PM EDT | 12.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 37,705 | 65.63% |
| F240920C00013000 | 2024-09-13 9:42AM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,870 | 68.75% |
| F240920C00013500 | 2024-09-13 12:11PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 939 | 81.25% |
| F240920C00013820 | 2024-09-13 2:07PM EDT | 13.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 43,376 | 87.50% |
| F240920C00014000 | 2024-09-04 3:34PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 823 | 90.63% |
| F240920C00014500 | 2024-09-04 12:40PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 339 | 350 | 100.00% |
| F240920C00014820 | 2024-09-13 9:52AM EDT | 14.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 29,468 | 106.25% |
| F240920C00015000 | 2024-09-03 12:22PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 256 | 647 | 112.50% |
| F240920C00015500 | 2024-09-03 11:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 92 | 118.75% |
| F240920C00015820 | 2024-09-09 10:34AM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,041 | 125.00% |
| F240920C00016000 | 2024-08-26 9:33AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 128.13% |
| F240920C00016820 | 2024-09-13 3:28PM EDT | 16.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,414 | 143.75% |
| F240920C00017000 | 2024-08-29 9:35AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 4 | 143.75% |
| F240920C00017820 | 2024-08-26 9:38AM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,319 | 156.25% |
| F240920C00018000 | 2024-02-14 4:18PM EDT | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 254 | 50.00% |
| F240920C00018820 | 2024-08-05 9:58AM EDT | 18.82 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 902 | 187.50% |
| F240920C00019000 | 2024-02-12 3:52PM EDT | 19.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 216 | 50.00% |
| F240920C00019820 | 2024-08-16 12:56PM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,409 | 187.50% |
| F240920C00020000 | 2024-08-01 9:30AM EDT | 20.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 229 | 203.13% |
| F240920C00021000 | 2024-07-26 3:38PM EDT | 21.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 20 | 25 | 215.63% |
| F240920C00022000 | 2024-06-03 2:51PM EDT | 22.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 4 | 0 | 250.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240920P00002820 | 2024-08-19 9:50AM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,115 | 400.00% |
| F240920P00003820 | 2024-08-22 11:24AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 17 | 325.00% |
| F240920P00004000 | 2024-01-19 12:43PM EDT | 4.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| F240920P00004820 | 2024-09-09 1:18PM EDT | 4.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 549 | 250.00% |
| F240920P00005000 | 2024-08-07 10:40AM EDT | 5.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 237.50% |
| F240920P00005820 | 2024-08-13 12:35PM EDT | 5.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 156 | 556 | 193.75% |
| F240920P00006000 | 2024-09-03 10:10AM EDT | 6.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 1 | 40 | 187.50% |
| F240920P00006820 | 2024-09-06 10:21AM EDT | 6.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 526 | 150.00% |
| F240920P00007000 | 2024-09-10 2:11PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 179 | 137.50% |
| F240920P00007500 | 2024-09-05 9:51AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 100 | 118.75% |
| F240920P00007820 | 2024-09-13 12:50PM EDT | 7.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,337 | 106.25% |
| F240920P00008000 | 2024-09-11 1:10PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 2,433 | 100.00% |
| F240920P00008500 | 2024-09-12 12:53PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 48 | 81.25% |
| F240920P00008820 | 2024-09-12 11:54AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 68 | 15,233 | 68.75% |
| F240920P00009000 | 2024-09-13 12:11PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,315 | 62.50% |
| F240920P00009500 | 2024-09-13 3:48PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 332 | 1,979 | 56.25% |
| F240920P00009820 | 2024-09-13 3:57PM EDT | 9.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 321 | 32,192 | 45.31% |
| F240920P00010000 | 2024-09-13 3:55PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 747 | 15,750 | 42.19% |
| F240920P00010500 | 2024-09-13 3:54PM EDT | 10.50 | 0.09 | 0.09 | 0.10 | -0.05 | -35.71% | 3,790 | 4,968 | 33.20% |
| F240920P00010820 | 2024-09-13 3:59PM EDT | 10.82 | 0.24 | 0.23 | 0.25 | -0.07 | -22.58% | 456 | 39,026 | 32.42% |
| F240920P00011000 | 2024-09-13 3:53PM EDT | 11.00 | 0.37 | 0.34 | 0.38 | -0.08 | -17.78% | 2,364 | 6,479 | 33.59% |
| F240920P00011500 | 2024-09-13 3:14PM EDT | 11.50 | 0.85 | 0.61 | 0.85 | -0.05 | -5.56% | 38 | 3,111 | 48.44% |
| F240920P00011820 | 2024-09-13 3:03PM EDT | 11.82 | 1.16 | 1.08 | 1.19 | -0.08 | -6.45% | 172 | 32,693 | 67.97% |
| F240920P00012000 | 2024-09-13 3:54PM EDT | 12.00 | 1.31 | 1.12 | 1.35 | -0.08 | -5.76% | 7 | 136 | 67.19% |
| F240920P00012500 | 2024-09-12 3:25PM EDT | 12.50 | 1.91 | 1.65 | 1.85 | 0.00 | - | 1 | 22 | 83.59% |
| F240920P00012820 | 2024-09-13 9:32AM EDT | 12.82 | 2.07 | 1.92 | 2.17 | -0.16 | -7.17% | 1 | 415 | 93.75% |
| F240920P00013000 | 2024-09-12 3:55PM EDT | 13.00 | 2.26 | 2.27 | 2.56 | -0.20 | -8.13% | 99 | 1 | 126.56% |
| F240920P00013500 | 2024-09-11 9:38AM EDT | 13.50 | 3.25 | 2.76 | 3.30 | 0.00 | - | 5 | 4 | 178.52% |
| F240920P00013820 | 2024-09-11 2:46PM EDT | 13.82 | 3.40 | 3.10 | 3.20 | 0.00 | - | 1 | 56 | 107.81% |
| F240920P00014000 | 2024-09-06 10:59AM EDT | 14.00 | 3.30 | 2.86 | 3.35 | 0.00 | - | 5 | 0 | 126.56% |
| F240920P00014500 | 2024-09-09 11:44AM EDT | 14.50 | 3.85 | 2.96 | 3.85 | 0.00 | - | 5 | 5 | 139.06% |
| F240920P00014820 | 2024-09-11 11:14AM EDT | 14.82 | 4.63 | 3.10 | 4.20 | 0.00 | - | 6 | 6 | 164.84% |
| F240920P00015000 | 2024-09-09 3:59PM EDT | 15.00 | 4.32 | 3.30 | 4.35 | 0.00 | - | 10 | 1 | 151.56% |
| F240920P00015500 | 2024-08-21 9:53AM EDT | 15.50 | 4.55 | 3.80 | 4.85 | 0.00 | - | - | 1 | 162.50% |
| F240920P00015820 | 2024-09-10 9:44AM EDT | 15.82 | 5.50 | 5.10 | 5.20 | 0.00 | - | 1 | 1 | 150.00% |
| F240920P00016000 | 2024-02-12 11:00AM EDT | 16.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 285 | 795 | 0.00% |
| F240920P00016820 | 2024-08-08 3:10PM EDT | 16.82 | 6.49 | 5.20 | 6.30 | 0.00 | - | 1,610 | 0 | 257.03% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 17.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F240920P00017820 | 2024-09-10 9:44AM EDT | 17.82 | 7.50 | 6.10 | 7.20 | 0.00 | - | 2 | 2 | 231.25% |
| F240920P00018000 | 2024-02-13 11:03AM EDT | 18.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| F240920P00018820 | 2024-09-10 9:44AM EDT | 18.82 | 8.50 | 7.10 | 8.20 | 0.00 | - | 2 | 10 | 250.00% |
| F240920P00019820 | 2024-06-13 3:13PM EDT | 19.82 | 7.84 | 5.70 | 6.15 | 0.00 | - | 1 | 2 | 0.00% |
| F240920P00020000 | 2024-07-24 9:54AM EDT | 20.00 | 6.45 | 7.70 | 8.80 | 0.00 | - | 1 | 0 | 0.00% |
| F240920P00022000 | 2024-08-05 9:37AM EDT | 22.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
