Deutsche Märkte schließen in 23 Minuten
DAX
18.712,36 -26,45 (-0,14%) Euro Stoxx 50
5.063,55 -8,90 (-0,18%) Dow Jones 30
39.892,10 +22,72 (+0,06%) Gold
2.417,70 +32,20 (+1,35%) EUR/USD
1,0879 +0,0009 (+0,09%) Bitcoin EUR
61.298,75 +934,34 (+1,55%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:07AM EDT. Markt geöffnet.
Calls
17. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.54 | -0.17 | -1.75% | 1 | 0 | 2.82 | 0.01 | 0.00 | - | 1 | 1 |
| 7.49 | 0.00 | - | 1 | 1 | 4.82 | - | - | - | - | - |
| 7.15 | 0.00 | - | 4 | 4 | 5.00 | - | - | - | - | - |
| 7.41 | 0.00 | - | 1 | 2 | 5.82 | 0.02 | 0.00 | - | 1 | 35 |
| - | - | - | - | - | 6.00 | 0.02 | 0.00 | - | - | 5 |
| 4.85 | 0.00 | - | - | 0 | 6.82 | 0.01 | 0.00 | - | 1 | 2,047 |
| 5.25 | 0.00 | - | 7 | 4 | 7.00 | 0.02 | 0.00 | - | 3 | 45 |
| - | - | - | - | - | 7.50 | 0.01 | 0.00 | - | - | 1 |
| 4.65 | 0.00 | - | 5 | 2 | 7.82 | 0.01 | 0.00 | - | 410 | 4,695 |
| 3.12 | 0.00 | - | 2 | 4 | 8.00 | 0.02 | 0.00 | - | 34 | 10 |
| 4.00 | 0.00 | - | 20 | 0 | 8.50 | 0.01 | 0.00 | - | 1 | 2 |
| 3.05 | -0.60 | -16.44% | 1 | 4 | 8.82 | 0.02 | 0.00 | - | 66 | 1,455 |
| 3.30 | 0.00 | - | 1 | 3 | 9.00 | 0.01 | 0.00 | - | 1 | 1,166 |
| 3.15 | 0.00 | - | - | 0 | 9.50 | 0.01 | 0.00 | - | 3 | 1,660 |
| 2.47 | -0.18 | -6.79% | 1 | 71 | 9.82 | 0.01 | 0.00 | - | 1 | 12,107 |
| 2.39 | 0.00 | - | 10 | 47 | 10.00 | 0.01 | 0.00 | - | 1 | 798 |
| 1.68 | 0.00 | - | 2 | 2 | 10.50 | 0.01 | 0.00 | - | 1 | 1,940 |
| 1.45 | -0.17 | -10.49% | 4 | 138 | 10.82 | 0.01 | 0.00 | - | 40 | 22,545 |
| 1.40 | 0.00 | - | 4 | 25 | 11.00 | 0.01 | 0.00 | - | 14 | 5,358 |
| 0.89 | 0.00 | - | 9 | 279 | 11.50 | 0.01 | 0.00 | - | 2 | 15,232 |
| 0.49 | -0.08 | -14.04% | 49 | 2,993 | 11.82 | 0.01 | 0.00 | - | 150 | 22,735 |
| 0.30 | -0.09 | -23.68% | 701 | 6,735 | 12.00 | 0.01 | 0.00 | - | 177 | 19,168 |
| 0.01 | -0.03 | -75.00% | 2,085 | 28,089 | 12.50 | 0.18 | +0.05 | +38.46% | 1,837 | 10,769 |
| 0.01 | 0.00 | - | 271 | 52,042 | 12.82 | 0.50 | +0.08 | +19.05% | 34 | 22,825 |
| 0.01 | 0.00 | - | 234 | 21,265 | 13.00 | 0.67 | +0.08 | +13.56% | 1 | 1,266 |
| 0.01 | 0.00 | - | 1 | 6,994 | 13.50 | 1.08 | 0.00 | - | 15 | 63 |
| 0.01 | 0.00 | - | 2 | 28,901 | 13.82 | 1.38 | 0.00 | - | 18 | 532 |
| 0.01 | 0.00 | - | 2 | 9,758 | 14.00 | 1.75 | -0.05 | -2.78% | 1 | 9 |
| 0.01 | 0.00 | - | 136 | 2,330 | 14.50 | 2.27 | 0.00 | - | 100 | 0 |
| 0.01 | 0.00 | - | 47 | 47,064 | 14.82 | 2.61 | 0.00 | - | 5 | 0 |
| 0.01 | 0.00 | - | 10 | 1,525 | 15.00 | 2.65 | 0.00 | - | 2 | 5 |
| 0.01 | 0.00 | - | 202 | 239 | 15.50 | 3.05 | 0.00 | - | 8 | 4 |
| 0.02 | 0.00 | - | 30 | 1,947 | 15.82 | 3.85 | 0.00 | - | 263 | 5 |
| 0.01 | 0.00 | - | 1 | 25 | 16.00 | 3.55 | 0.00 | - | - | 2 |
| 0.02 | 0.00 | - | - | 2 | 16.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 917 | 16.82 | 3.85 | 0.00 | - | 6 | 3 |
| 0.01 | 0.00 | - | 35 | 22 | 17.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | - | 51 | 17.50 | - | - | - | - | - |
| 0.01 | 0.00 | - | 20 | 545 | 17.82 | 4.40 | 0.00 | - | 27 | 0 |
| 0.04 | 0.00 | - | 34 | 119 | 18.00 | 5.50 | 0.00 | - | - | 4 |
| 0.01 | 0.00 | - | 60 | 890 | 18.82 | 6.15 | 0.00 | - | 3 | 9 |
| 0.02 | 0.00 | - | 4 | 521 | 19.00 | 6.50 | 0.00 | - | 1 | 11 |
| 0.01 | 0.00 | - | 1 | 340 | 19.82 | 7.45 | 0.00 | - | 203 | 0 |
| 0.02 | 0.00 | - | 5 | 62 | 20.00 | - | - | - | - | - |
