Deutsche Märkte schließen in 4 Stunden 53 Minuten
DAX
18.061,03 -57,29 (-0,32%) Euro Stoxx 50
4.962,68 -18,41 (-0,37%) Dow Jones 30
38.386,09 +146,43 (+0,38%) Gold
2.328,00 -29,70 (-1,26%) EUR/USD
1,0734 +0,0009 (+0,09%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00007000 | 2024-04-26 10:20AM EDT | 7.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00008000 | 2024-04-23 12:18PM EDT | 8.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531C00008500 | 2024-04-19 9:38AM EDT | 8.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00010000 | 2024-04-26 10:39AM EDT | 10.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00010500 | 2024-04-29 1:04PM EDT | 10.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531C00011000 | 2024-04-26 10:45AM EDT | 11.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240531C00011500 | 2024-04-29 2:31PM EDT | 11.50 | 1.24 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F240531C00012000 | 2024-04-29 3:49PM EDT | 12.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| F240531C00012500 | 2024-04-29 3:47PM EDT | 12.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| F240531C00013000 | 2024-04-29 3:50PM EDT | 13.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 3.13% |
| F240531C00013500 | 2024-04-29 3:49PM EDT | 13.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,033 | 0 | 6.25% |
| F240531C00014000 | 2024-04-29 3:33PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 385 | 0 | 12.50% |
| F240531C00014500 | 2024-04-29 12:52PM EDT | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| F240531C00015000 | 2024-04-29 12:14PM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| F240531C00015500 | 2024-04-29 9:56AM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| F240531C00016000 | 2024-04-29 10:32AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F240531C00017000 | 2024-04-24 3:43PM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-04-26 9:32AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F240531P00009500 | 2024-04-25 10:06AM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| F240531P00010000 | 2024-04-29 11:24AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240531P00010500 | 2024-04-29 11:37AM EDT | 10.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F240531P00011000 | 2024-04-29 3:52PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| F240531P00011500 | 2024-04-29 3:51PM EDT | 11.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| F240531P00012000 | 2024-04-29 3:58PM EDT | 12.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 6.25% |
| F240531P00012500 | 2024-04-29 3:58PM EDT | 12.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| F240531P00013000 | 2024-04-29 3:41PM EDT | 13.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| F240531P00013500 | 2024-04-29 11:17AM EDT | 13.50 | 1.14 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| F240531P00014000 | 2024-04-29 1:16PM EDT | 14.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 15.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531P00017000 | 2024-04-29 10:55AM EDT | 17.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240531P00017500 | 2024-04-23 2:36PM EDT | 17.50 | 4.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F240531P00018000 | 2024-04-23 2:54PM EDT | 18.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
