Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.910,17 -475,92 (-1,24%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.288,23 -50,84 (-3,80%) Nasdaq Compositive
15.773,94 -209,14 (-1,31%) S&P 500
5.059,92 -56,25 (-1,10%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:51PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-04-02 11:40AM EDT | 2.82 | 10.46 | 9.35 | 9.65 | 0.00 | - | 6 | 1 | 429.69% |
| F240517C00004820 | 2024-04-19 9:35AM EDT | 4.82 | 7.30 | 7.20 | 7.45 | 0.00 | - | 1 | 1 | 254.69% |
| F240517C00005000 | 2024-01-29 1:34PM EDT | 5.00 | 6.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240517C00005820 | 2024-04-04 3:19PM EDT | 5.82 | 7.41 | 6.35 | 6.45 | 0.00 | - | 1 | 2 | 178.13% |
| F240517C00006820 | 2024-01-30 3:14PM EDT | 6.82 | 4.85 | 4.80 | 5.95 | 0.00 | - | - | 0 | 121.88% |
| F240517C00007000 | 2024-01-30 3:14PM EDT | 7.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| F240517C00007820 | 2024-04-23 10:21AM EDT | 7.82 | 5.08 | 4.35 | 4.45 | 0.00 | - | 2 | 10 | 114.06% |
| F240517C00008000 | 2024-01-19 1:55PM EDT | 8.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F240517C00008500 | 2024-04-26 10:13AM EDT | 8.50 | 4.00 | 3.70 | 3.80 | 0.00 | - | 20 | 8 | 107.81% |
| F240517C00008820 | 2024-04-30 11:00AM EDT | 8.82 | 3.50 | 3.35 | 3.45 | -0.60 | -14.63% | 2 | 132 | 87.50% |
| F240517C00009000 | 2024-04-23 2:32PM EDT | 9.00 | 3.97 | 3.20 | 3.30 | 0.00 | - | 17 | 175 | 93.75% |
| F240517C00009500 | 2024-04-22 10:55AM EDT | 9.50 | 3.15 | 2.70 | 2.77 | 0.00 | - | - | 366 | 75.78% |
| F240517C00009820 | 2024-04-29 12:50PM EDT | 9.82 | 2.73 | 2.17 | 2.46 | 0.00 | - | 17 | 1,219 | 78.52% |
| F240517C00010000 | 2024-04-29 11:18AM EDT | 10.00 | 2.60 | 1.88 | 2.27 | 0.00 | - | 12 | 726 | 71.48% |
| F240517C00010500 | 2024-04-23 10:16AM EDT | 10.50 | 2.00 | 1.55 | 1.77 | -0.46 | -18.70% | 2 | 1,197 | 58.01% |
| F240517C00010820 | 2024-04-30 1:18PM EDT | 10.82 | 1.34 | 1.40 | 1.46 | -0.52 | -27.96% | 2 | 2,101 | 51.17% |
| F240517C00011000 | 2024-04-26 3:30PM EDT | 11.00 | 1.86 | 1.21 | 1.75 | 0.00 | - | 4 | 395 | 72.85% |
| F240517C00011500 | 2024-04-30 1:34PM EDT | 11.50 | 0.74 | 0.75 | 0.81 | -0.44 | -37.29% | 130 | 109 | 35.94% |
| F240517C00011820 | 2024-04-30 1:50PM EDT | 11.82 | 0.52 | 0.50 | 0.54 | -0.44 | -45.83% | 304 | 17,937 | 31.06% |
| F240517C00012000 | 2024-04-30 2:30PM EDT | 12.00 | 0.41 | 0.38 | 0.40 | -0.40 | -49.38% | 1,128 | 152 | 28.13% |
| F240517C00012500 | 2024-04-30 2:28PM EDT | 12.50 | 0.18 | 0.16 | 0.17 | -0.25 | -58.14% | 2,250 | 1,713 | 27.74% |
| F240517C00012820 | 2024-04-30 2:32PM EDT | 12.82 | 0.10 | 0.09 | 0.10 | -0.15 | -60.00% | 2,099 | 46,216 | 29.30% |
| F240517C00013000 | 2024-04-30 2:31PM EDT | 13.00 | 0.08 | 0.06 | 0.07 | -0.10 | -55.56% | 4,203 | 16,126 | 29.69% |
| F240517C00013500 | 2024-04-30 1:44PM EDT | 13.50 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 140 | 4,852 | 34.38% |
| F240517C00013820 | 2024-04-30 2:29PM EDT | 13.82 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1,713 | 27,309 | 37.50% |
| F240517C00014000 | 2024-04-30 1:41PM EDT | 14.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 931 | 8,938 | 40.23% |
| F240517C00014500 | 2024-04-30 1:18PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 349 | 2,325 | 44.53% |
| F240517C00014820 | 2024-04-30 2:15PM EDT | 14.82 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 23,785 | 48,397 | 43.75% |
| F240517C00015000 | 2024-04-30 11:07AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 53 | 1,578 | 45.31% |
| F240517C00015500 | 2024-04-26 3:02PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 241 | 51.56% |
| F240517C00015820 | 2024-04-30 12:53PM EDT | 15.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,979 | 50.00% |
| F240517C00016000 | 2024-04-26 9:42AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 53.13% |
| F240517C00016500 | 2024-04-24 3:53PM EDT | 16.50 | 0.02 | 0.00 | 0.07 | 0.00 | - | - | 2 | 76.56% |
| F240517C00016820 | 2024-04-30 11:02AM EDT | 16.82 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 917 | 70.31% |
| F240517C00017000 | 2024-04-23 10:12AM EDT | 17.00 | 0.01 | 0.00 | 0.69 | 0.00 | - | 35 | 22 | 143.36% |
| F240517C00017500 | 2024-04-24 3:53PM EDT | 17.50 | 0.01 | 0.00 | 0.63 | 0.00 | - | - | 51 | 146.48% |
| F240517C00017820 | 2024-04-18 2:41PM EDT | 17.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 545 | 68.75% |
| F240517C00018000 | 2024-02-12 12:37PM EDT | 18.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 34 | 119 | 50.00% |
| F240517C00018820 | 2024-04-10 10:32AM EDT | 18.82 | 0.01 | 0.00 | 0.04 | 0.00 | - | 60 | 890 | 93.75% |
| F240517C00019000 | 2024-02-14 3:53PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 521 | 50.00% |
| F240517C00019820 | 2024-04-30 10:44AM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 333 | 87.50% |
| F240517C00020000 | 2024-02-14 1:22PM EDT | 20.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 250.00% |
| F240517P00005820 | 2024-04-19 3:27PM EDT | 5.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 131.25% |
| F240517P00006000 | 2024-02-06 3:46PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| F240517P00006820 | 2024-04-17 3:12PM EDT | 6.82 | 0.01 | 0.00 | 0.07 | 0.00 | - | 1 | 2,047 | 140.63% |
| F240517P00007000 | 2024-02-13 10:41AM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 50.00% |
| F240517P00007500 | 2024-04-23 11:57AM EDT | 7.50 | 0.01 | 0.00 | 0.79 | 0.00 | - | - | 1 | 221.48% |
| F240517P00007820 | 2024-04-24 3:15PM EDT | 7.82 | 0.01 | 0.00 | 0.03 | 0.00 | - | 410 | 4,695 | 96.88% |
| F240517P00008000 | 2024-04-24 9:58AM EDT | 8.00 | 0.02 | 0.00 | 1.01 | 0.00 | - | 34 | 10 | 218.95% |
| F240517P00008500 | 2024-04-24 2:49PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1 | 68.75% |
| F240517P00008820 | 2024-04-25 10:08AM EDT | 8.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 66 | 1,586 | 62.50% |
| F240517P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,166 | 59.38% |
| F240517P00009500 | 2024-04-30 12:16PM EDT | 9.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 1,162 | 58.59% |
| F240517P00009820 | 2024-04-30 12:40PM EDT | 9.82 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3 | 10,641 | 51.56% |
| F240517P00010000 | 2024-04-30 10:14AM EDT | 10.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 13 | 642 | 50.78% |
| F240517P00010500 | 2024-04-30 10:47AM EDT | 10.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 36 | 1,137 | 39.84% |
| F240517P00010820 | 2024-04-30 1:29PM EDT | 10.82 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,010 | 23,618 | 36.72% |
| F240517P00011000 | 2024-04-30 1:24PM EDT | 11.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 224 | 1,792 | 37.11% |
| F240517P00011500 | 2024-04-30 2:22PM EDT | 11.50 | 0.10 | 0.11 | 0.12 | +0.05 | +100.00% | 137 | 10,333 | 34.57% |
| F240517P00011820 | 2024-04-30 2:25PM EDT | 11.82 | 0.19 | 0.20 | 0.21 | +0.10 | +111.11% | 2,779 | 21,984 | 33.99% |
| F240517P00012000 | 2024-04-30 2:30PM EDT | 12.00 | 0.27 | 0.27 | 0.28 | +0.16 | +160.00% | 1,654 | 14,307 | 33.99% |
| F240517P00012500 | 2024-04-30 1:52PM EDT | 12.50 | 0.57 | 0.55 | 0.57 | +0.30 | +111.11% | 312 | 9,390 | 35.55% |
| F240517P00012820 | 2024-04-30 2:26PM EDT | 12.82 | 0.75 | 0.80 | 0.82 | +0.31 | +70.45% | 362 | 28,399 | 38.48% |
| F240517P00013000 | 2024-04-30 1:39PM EDT | 13.00 | 0.99 | 0.93 | 0.98 | +0.43 | +76.79% | 169 | 12,790 | 41.02% |
| F240517P00013500 | 2024-04-29 11:05AM EDT | 13.50 | 1.22 | 1.36 | 1.45 | +0.16 | +15.09% | 1 | 75 | 49.22% |
| F240517P00013820 | 2024-04-30 12:30PM EDT | 13.82 | 1.70 | 1.72 | 1.76 | +0.35 | +25.93% | 5 | 2,687 | 51.37% |
| F240517P00014000 | 2024-04-30 1:01PM EDT | 14.00 | 1.90 | 1.88 | 1.94 | +0.42 | +28.38% | 39 | 51 | 53.13% |
| F240517P00014500 | 2024-04-26 9:34AM EDT | 14.50 | 1.98 | 2.38 | 2.47 | 0.00 | - | 4 | 11 | 64.84% |
| F240517P00014820 | 2024-04-24 1:41PM EDT | 14.82 | 2.08 | 2.70 | 2.85 | 0.00 | - | 1 | 1,925 | 75.78% |
| F240517P00015000 | 2024-04-24 3:34PM EDT | 15.00 | 2.13 | 2.85 | 2.93 | 0.00 | - | 8 | 2 | 66.41% |
| F240517P00015820 | 2024-04-15 3:55PM EDT | 15.82 | 3.70 | 3.65 | 3.75 | 0.00 | - | 263 | 1,254 | 75.78% |
| F240517P00016000 | 2024-02-09 1:46PM EDT | 16.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| F240517P00016820 | 2024-04-10 1:22PM EDT | 16.82 | 3.85 | 4.65 | 4.75 | 0.00 | - | 6 | 6 | 89.06% |
| F240517P00017820 | 2024-04-15 1:48PM EDT | 17.82 | 5.60 | 5.70 | 5.75 | 0.00 | - | 27 | 140 | 108.20% |
| F240517P00018000 | 2024-02-09 1:52PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| F240517P00018820 | 2024-04-22 12:18PM EDT | 18.82 | 6.15 | 6.65 | 6.75 | 0.00 | - | 3 | 37 | 111.72% |
| F240517P00019000 | 2024-02-13 2:58PM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| F240517P00019820 | 2024-04-22 10:02AM EDT | 19.82 | 7.45 | 7.65 | 7.75 | 0.00 | - | 203 | 192 | 121.88% |
