Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
56.052,62 -3.048,32 (-5,16%) CMC Crypto 200
1.275,02 -64,04 (-4,79%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-04-24 11:13AM EDT | 7.00 | 5.99 | 3.95 | 5.20 | 0.00 | - | 1 | 2 | 121.88% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 3.55 | 4.70 | 0.00 | - | 1 | 1 | 108.59% |
| F240524C00009000 | 2024-04-16 12:53PM EDT | 9.00 | 3.20 | 2.66 | 3.25 | 0.00 | - | - | 1 | 85.94% |
| F240524C00009500 | 2024-04-19 3:09PM EDT | 9.50 | 2.42 | 2.27 | 2.72 | 0.00 | - | 2 | 1 | 67.19% |
| F240524C00010000 | 2024-04-30 10:45AM EDT | 10.00 | 2.35 | 1.69 | 2.21 | -0.65 | -21.67% | 1 | 7 | 53.91% |
| F240524C00010500 | 2024-04-29 11:01AM EDT | 10.50 | 2.14 | 1.51 | 2.13 | 0.00 | - | 15 | 25 | 60.16% |
| F240524C00011000 | 2024-04-30 3:33PM EDT | 11.00 | 1.26 | 1.16 | 1.21 | -0.47 | -27.17% | 10 | 147 | 32.81% |
| F240524C00011500 | 2024-04-30 3:59PM EDT | 11.50 | 0.75 | 0.75 | 0.81 | -0.52 | -39.69% | 39 | 147 | 32.81% |
| F240524C00012000 | 2024-04-30 3:46PM EDT | 12.00 | 0.45 | 0.40 | 0.43 | -0.37 | -45.12% | 73 | 437 | 27.74% |
| F240524C00012500 | 2024-04-30 3:49PM EDT | 12.50 | 0.22 | 0.20 | 0.22 | -0.22 | -50.00% | 544 | 1,167 | 28.71% |
| F240524C00013000 | 2024-04-30 3:18PM EDT | 13.00 | 0.11 | 0.08 | 0.10 | -0.12 | -52.17% | 862 | 2,500 | 29.30% |
| F240524C00013500 | 2024-04-30 3:27PM EDT | 13.50 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 228 | 1,736 | 31.45% |
| F240524C00014000 | 2024-04-30 3:53PM EDT | 14.00 | 0.03 | 0.02 | 0.03 | -0.01 | -33.33% | 77 | 2,155 | 34.77% |
| F240524C00014500 | 2024-04-30 12:25PM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 929 | 38.28% |
| F240524C00015000 | 2024-04-30 10:48AM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 314 | 43.75% |
| F240524C00015500 | 2024-04-26 3:48PM EDT | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 43.75% |
| F240524C00016000 | 2024-04-30 1:29PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 221 | 48.44% |
| F240524C00016500 | 2024-04-25 1:19PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 53.13% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 6 | 6 | 71.88% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | - | 1 | 76.56% |
| F240524C00018000 | 2024-04-22 11:04AM EDT | 18.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 79.69% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 20 | 83.59% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 23 | 114.06% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 5 | 38 | 73.44% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 61 | 67.97% |
| F240524P00009000 | 2024-04-11 3:56PM EDT | 9.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | - | 41 | 57.81% |
| F240524P00009500 | 2024-04-29 10:51AM EDT | 9.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 76 | 51.56% |
| F240524P00010000 | 2024-04-30 12:21PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 308 | 46.09% |
| F240524P00010500 | 2024-04-30 1:36PM EDT | 10.50 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 41 | 39.06% |
| F240524P00011000 | 2024-04-30 3:16PM EDT | 11.00 | 0.06 | 0.06 | 0.08 | +0.02 | +50.00% | 15 | 237 | 35.74% |
| F240524P00011500 | 2024-04-30 3:44PM EDT | 11.50 | 0.16 | 0.15 | 0.17 | +0.10 | +166.67% | 149 | 763 | 33.79% |
| F240524P00012000 | 2024-04-30 3:58PM EDT | 12.00 | 0.34 | 0.34 | 0.34 | +0.19 | +126.67% | 186 | 3,256 | 32.62% |
| F240524P00012500 | 2024-04-30 3:37PM EDT | 12.50 | 0.61 | 0.62 | 0.64 | +0.27 | +79.41% | 88 | 712 | 34.47% |
| F240524P00013000 | 2024-04-30 3:41PM EDT | 13.00 | 1.00 | 1.01 | 1.12 | +0.32 | +47.06% | 1,017 | 1,389 | 45.90% |
| F240524P00013500 | 2024-04-30 1:02PM EDT | 13.50 | 1.43 | 1.46 | 1.61 | +0.44 | +44.44% | 13 | 78 | 56.06% |
| F240524P00014000 | 2024-04-30 9:32AM EDT | 14.00 | 1.70 | 1.94 | 2.34 | +0.25 | +17.24% | 3 | 55 | 68.95% |
| F240524P00014500 | 2024-04-30 11:25AM EDT | 14.50 | 2.10 | 1.30 | 2.53 | +0.41 | +24.26% | 2 | 18 | 65.82% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 15.00 | 3.15 | 2.78 | 3.30 | 0.00 | - | 1 | 10 | 75.00% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 2.84 | 4.30 | +0.49 | +17.75% | 1 | 2 | 86.13% |
