Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.001,03 -385,06 (-1,00%) Gold
2.306,00 -51,70 (-2,19%) EUR/USD
1,0685 -0,0040 (-0,37%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:09PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503C00007000 | 2024-04-30 9:42AM EDT | 7.00 | 5.62 | 5.25 | 5.30 | -0.18 | -3.10% | 5 | 8 | 301.56% |
| F240503C00008500 | 2024-04-29 3:09PM EDT | 8.50 | 4.53 | 3.55 | 3.80 | 0.00 | - | 66 | 120 | 229.69% |
| F240503C00009000 | 2024-04-29 3:09PM EDT | 9.00 | 4.05 | 3.05 | 3.30 | 0.00 | - | 60 | 80 | 200.00% |
| F240503C00010000 | 2024-04-30 10:13AM EDT | 10.00 | 2.36 | 2.20 | 2.28 | -0.36 | -13.24% | 8 | 698 | 96.88% |
| F240503C00010500 | 2024-04-30 12:34PM EDT | 10.50 | 1.65 | 1.57 | 1.79 | -0.53 | -24.31% | 62 | 396 | 111.72% |
| F240503C00011000 | 2024-04-30 12:28PM EDT | 11.00 | 1.30 | 1.25 | 1.29 | -0.42 | -24.42% | 14 | 51 | 76.56% |
| F240503C00011500 | 2024-04-30 10:53AM EDT | 11.50 | 0.85 | 0.76 | 0.79 | -0.36 | -29.75% | 159 | 116 | 53.13% |
| F240503C00012000 | 2024-04-30 12:48PM EDT | 12.00 | 0.34 | 0.33 | 0.35 | -0.46 | -58.23% | 1,057 | 3,466 | 42.58% |
| F240503C00012500 | 2024-04-30 12:51PM EDT | 12.50 | 0.07 | 0.07 | 0.08 | -0.26 | -78.79% | 3,869 | 6,275 | 35.94% |
| F240503C00013000 | 2024-04-30 12:50PM EDT | 13.00 | 0.02 | 0.01 | 0.02 | -0.06 | -85.71% | 4,313 | 38,983 | 41.41% |
| F240503C00013500 | 2024-04-30 12:36PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 358 | 15,254 | 53.13% |
| F240503C00014000 | 2024-04-30 12:31PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 19,393 | 59.38% |
| F240503C00014500 | 2024-04-30 9:48AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 2,689 | 75.00% |
| F240503C00015000 | 2024-04-30 12:24PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,032 | 87.50% |
| F240503C00015500 | 2024-04-26 10:07AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 170 | 1,146 | 96.88% |
| F240503C00016000 | 2024-04-29 11:29AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 607 | 106.25% |
| F240503C00016500 | 2024-04-25 9:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,513 | 118.75% |
| F240503C00017000 | 2024-04-23 12:35PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 375 | 131.25% |
| F240503C00017500 | 2024-04-04 3:44PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 141 | 137.50% |
| F240503C00018500 | 2024-04-11 9:34AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 156.25% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240503P00007000 | 2024-04-15 10:25AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 16 | 218.75% |
| F240503P00007500 | 2024-04-15 10:22AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 193.75% |
| F240503P00009000 | 2024-04-02 12:16PM EDT | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 125.00% |
| F240503P00009500 | 2024-04-23 2:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 422 | 106.25% |
| F240503P00010000 | 2024-04-25 9:33AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 1,340 | 87.50% |
| F240503P00010500 | 2024-04-29 9:40AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,685 | 68.75% |
| F240503P00011000 | 2024-04-30 12:26PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,361 | 50.00% |
| F240503P00011500 | 2024-04-30 12:50PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,143 | 5,092 | 42.19% |
| F240503P00012000 | 2024-04-30 12:54PM EDT | 12.00 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 2,754 | 4,839 | 33.59% |
| F240503P00012500 | 2024-04-30 12:51PM EDT | 12.50 | 0.31 | 0.31 | 0.32 | +0.22 | +220.00% | 3,113 | 9,369 | 28.52% |
| F240503P00013000 | 2024-04-30 12:36PM EDT | 13.00 | 0.77 | 0.73 | 0.77 | +0.44 | +133.33% | 805 | 6,739 | 12.50% |
| F240503P00013500 | 2024-04-30 11:56AM EDT | 13.50 | 1.17 | 1.23 | 1.27 | +0.36 | +44.44% | 98 | 1,899 | 25.00% |
| F240503P00014000 | 2024-04-30 12:47PM EDT | 14.00 | 1.73 | 1.73 | 1.77 | +0.41 | +31.06% | 113 | 373 | 25.00% |
| F240503P00014500 | 2024-04-30 10:03AM EDT | 14.50 | 2.13 | 2.22 | 2.27 | +0.35 | +19.66% | 7 | 3 | 50.00% |
| F240503P00015000 | 2024-04-30 10:35AM EDT | 15.00 | 2.65 | 2.73 | 2.77 | +0.38 | +16.74% | 25 | 7 | 50.00% |
| F240503P00015500 | 2024-04-29 9:40AM EDT | 15.50 | 2.71 | 3.20 | 3.30 | 0.00 | - | 3 | 3 | 129.69% |
| F240503P00016000 | 2024-04-29 11:30AM EDT | 16.00 | 3.41 | 3.70 | 3.80 | 0.00 | - | 6 | 19 | 142.19% |
| F240503P00016500 | 2024-04-30 9:48AM EDT | 16.50 | 4.10 | 4.20 | 4.30 | +0.25 | +6.49% | 14 | 13 | 156.25% |
| F240503P00017000 | 2024-04-23 3:39PM EDT | 17.00 | 5.00 | 4.70 | 4.80 | 0.00 | - | - | 4 | 168.75% |
