Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.838,14 -3.251,57 (-5,50%) CMC Crypto 200
1.280,81 -58,26 (-4,35%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007500 | 2024-04-24 11:14AM EDT | 7.50 | 5.45 | 4.05 | 6.70 | 0.00 | - | 1 | 2 | 358.59% |
| F240510C00008500 | 2024-04-23 12:25PM EDT | 8.50 | 4.60 | 3.30 | 4.70 | 0.00 | - | - | 1 | 217.58% |
| F240510C00009000 | 2024-04-30 2:03PM EDT | 9.00 | 3.24 | 2.95 | 4.95 | -0.76 | -19.00% | 10 | 7 | 276.56% |
| F240510C00009500 | 2024-04-26 9:34AM EDT | 9.50 | 3.20 | 2.55 | 2.88 | 0.00 | - | 5 | 10 | 99.61% |
| F240510C00010000 | 2024-04-29 10:40AM EDT | 10.00 | 2.38 | 1.98 | 2.39 | -0.37 | -13.45% | 3 | 28 | 71.88% |
| F240510C00010500 | 2024-04-30 2:48PM EDT | 10.50 | 1.73 | 1.59 | 1.90 | -0.63 | -26.69% | 7 | 15 | 74.61% |
| F240510C00011000 | 2024-04-30 3:45PM EDT | 11.00 | 1.24 | 1.12 | 1.20 | -0.47 | -28.14% | 62 | 262 | 46.88% |
| F240510C00011500 | 2024-04-30 3:45PM EDT | 11.50 | 0.75 | 0.68 | 0.74 | -0.47 | -38.52% | 68 | 132 | 38.28% |
| F240510C00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.33 | 0.30 | 0.32 | -0.47 | -58.75% | 938 | 580 | 28.52% |
| F240510C00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.11 | 0.10 | 0.11 | -0.26 | -70.27% | 3,846 | 1,452 | 28.91% |
| F240510C00013000 | 2024-04-30 3:58PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | -0.08 | -72.73% | 2,157 | 9,449 | 32.42% |
| F240510C00013500 | 2024-04-30 3:42PM EDT | 13.50 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 320 | 3,981 | 38.28% |
| F240510C00014000 | 2024-04-30 3:47PM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 486 | 2,350 | 48.44% |
| F240510C00014500 | 2024-04-30 3:31PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 766 | 51.56% |
| F240510C00015000 | 2024-04-30 12:34PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 632 | 53.13% |
| F240510C00015500 | 2024-04-26 10:28AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 935 | 59.38% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 68.75% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 75.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 100 | 35 | 173.44% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.53 | 0.00 | - | - | 11 | 275.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.57 | 0.00 | - | 20 | 48 | 178.52% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 62.50% |
| F240510P00010000 | 2024-04-26 12:35PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 2,716 | 50.00% |
| F240510P00010500 | 2024-04-30 3:25PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 546 | 579 | 44.53% |
| F240510P00011000 | 2024-04-30 3:45PM EDT | 11.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 175 | 384 | 40.63% |
| F240510P00011500 | 2024-04-30 3:58PM EDT | 11.50 | 0.07 | 0.07 | 0.08 | +0.04 | +133.33% | 289 | 1,480 | 36.72% |
| F240510P00012000 | 2024-04-30 3:59PM EDT | 12.00 | 0.24 | 0.23 | 0.25 | +0.16 | +200.00% | 2,528 | 4,034 | 38.28% |
| F240510P00012500 | 2024-04-30 3:59PM EDT | 12.50 | 0.56 | 0.54 | 0.58 | +0.36 | +180.00% | 2,106 | 3,687 | 44.53% |
| F240510P00013000 | 2024-04-30 3:28PM EDT | 13.00 | 0.91 | 0.90 | 1.08 | +0.40 | +78.43% | 227 | 1,506 | 50.78% |
| F240510P00013500 | 2024-04-30 3:34PM EDT | 13.50 | 1.39 | 1.43 | 1.91 | +0.44 | +46.32% | 13 | 272 | 92.97% |
| F240510P00014000 | 2024-04-29 11:09AM EDT | 14.00 | 1.55 | 1.16 | 2.25 | 0.00 | - | 3 | 27 | 119.92% |
| F240510P00014500 | 2024-04-30 1:42PM EDT | 14.50 | 2.45 | 2.26 | 2.82 | +0.67 | +37.64% | 3 | 8 | 100.78% |
| F240510P00015000 | 2024-04-29 2:26PM EDT | 15.00 | 2.78 | 1.20 | 3.05 | +0.35 | +14.40% | 1 | 352 | 114.84% |
| F240510P00016000 | 2024-04-29 11:38AM EDT | 16.00 | 3.50 | 3.45 | 5.80 | 0.00 | - | 8 | 24 | 226.56% |
