Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,47%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.003,10 -125,62 (-0,21%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240705C00005000 | 2024-06-06 1:18PM EDT | 5.00 | 7.00 | 6.15 | 8.95 | 0.00 | - | 5 | 5 | 513.28% |
| F240705C00007000 | 2024-06-10 10:52AM EDT | 7.00 | 5.42 | 4.40 | 6.95 | 0.00 | - | 1 | 1 | 376.95% |
| F240705C00008000 | 2024-06-04 9:34AM EDT | 8.00 | 4.10 | 2.21 | 5.95 | 0.00 | - | 1 | 1 | 189.84% |
| F240705C00008500 | 2024-06-20 9:45AM EDT | 8.50 | 3.25 | 1.71 | 5.45 | +3.25 | - | - | 5 | 167.97% |
| F240705C00009000 | 2024-06-14 9:34AM EDT | 9.00 | 2.84 | 1.21 | 5.00 | 0.00 | - | 7 | 27 | 151.56% |
| F240705C00009500 | 2024-06-21 2:48PM EDT | 9.50 | 2.32 | 1.00 | 4.50 | -0.63 | -21.36% | 32 | 1 | 156.25% |
| F240705C00010000 | 2024-06-20 12:55PM EDT | 10.00 | 1.77 | 1.02 | 4.00 | 0.00 | - | 1 | 18 | 171.68% |
| F240705C00010500 | 2024-06-20 3:02PM EDT | 10.50 | 1.48 | 0.36 | 3.50 | 0.00 | - | 77 | 74 | 135.55% |
| F240705C00011000 | 2024-06-21 3:38PM EDT | 11.00 | 0.90 | 0.84 | 0.92 | -0.10 | -10.00% | 32 | 128 | 41.02% |
| F240705C00011500 | 2024-06-21 3:52PM EDT | 11.50 | 0.46 | 0.44 | 0.46 | -0.09 | -16.36% | 327 | 688 | 28.91% |
| F240705C00012000 | 2024-06-21 3:58PM EDT | 12.00 | 0.15 | 0.15 | 0.16 | -0.07 | -31.82% | 2,563 | 3,508 | 25.78% |
| F240705C00012500 | 2024-06-21 3:36PM EDT | 12.50 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 778 | 3,892 | 27.74% |
| F240705C00013000 | 2024-06-21 2:42PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 90 | 2,327 | 35.16% |
| F240705C00013500 | 2024-06-21 1:03PM EDT | 13.50 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 28 | 1,522 | 42.19% |
| F240705C00014000 | 2024-06-21 11:36AM EDT | 14.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 404 | 50.78% |
| F240705C00014500 | 2024-06-20 2:50PM EDT | 14.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 434 | 61.72% |
| F240705C00015000 | 2024-06-14 11:43AM EDT | 15.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 17 | 179 | 71.88% |
| F240705C00015500 | 2024-06-20 10:34AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 59.38% |
| F240705C00016000 | 2024-06-10 11:25AM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 28 | 65.63% |
| F240705C00016500 | 2024-06-10 10:16AM EDT | 16.50 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 3 | 96.88% |
| F240705C00017000 | 2024-05-29 12:40PM EDT | 17.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | - | 1 | 103.91% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240705P00008500 | 2024-06-18 10:20AM EDT | 8.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | 5 | 105 | 110.94% |
| F240705P00009000 | 2024-06-06 10:52AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 59 | 62.50% |
| F240705P00009500 | 2024-06-20 10:22AM EDT | 9.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 141 | 420 | 62.50% |
| F240705P00010000 | 2024-06-21 3:46PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 217 | 2,641 | 50.00% |
| F240705P00010500 | 2024-06-21 3:28PM EDT | 10.50 | 0.02 | 0.01 | 0.07 | +0.01 | +100.00% | 25 | 460 | 54.69% |
| F240705P00011000 | 2024-06-21 3:49PM EDT | 11.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 27 | 387 | 32.81% |
| F240705P00011500 | 2024-06-21 3:54PM EDT | 11.50 | 0.08 | 0.08 | 0.10 | 0.00 | - | 371 | 2,008 | 26.37% |
| F240705P00012000 | 2024-06-21 3:57PM EDT | 12.00 | 0.30 | 0.28 | 0.31 | +0.04 | +15.38% | 199 | 1,829 | 24.61% |
| F240705P00012500 | 2024-06-21 1:34PM EDT | 12.50 | 0.71 | 0.66 | 0.71 | +0.07 | +10.94% | 28 | 1,206 | 27.74% |
| F240705P00013000 | 2024-06-21 12:37PM EDT | 13.00 | 1.20 | 1.14 | 1.21 | -0.04 | -3.23% | 1 | 26 | 40.23% |
| F240705P00013500 | 2024-06-14 12:48PM EDT | 13.50 | 1.81 | 0.25 | 3.80 | 0.00 | - | 1 | 5 | 102.93% |
| F240705P00014000 | 2024-06-12 11:12AM EDT | 14.00 | 1.82 | 0.50 | 4.25 | 0.00 | - | 5 | 0 | 94.73% |
| F240705P00014500 | 2024-06-06 1:52PM EDT | 14.50 | 2.45 | 1.70 | 4.75 | 0.00 | - | - | 1 | 156.84% |
| F240705P00015000 | 2024-06-03 11:36AM EDT | 15.00 | 2.85 | 1.50 | 5.30 | 0.00 | - | 1 | 0 | 121.88% |
| F240705P00016000 | 2024-06-14 2:30PM EDT | 16.00 | 4.38 | 3.00 | 6.30 | 0.00 | - | 13 | 0 | 181.84% |
