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 +3,50 (+0,15%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.988,36 -115,20 (-0,19%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712C00006500 | 2024-05-31 1:22PM EDT | 6.50 | 5.60 | 3.65 | 7.45 | 0.00 | - | 1 | 1 | 205.47% |
| F240712C00007000 | 2024-06-18 9:39AM EDT | 7.00 | 5.00 | 3.60 | 6.95 | +5.00 | - | - | 1 | 233.20% |
| F240712C00008500 | 2024-06-21 1:40PM EDT | 8.50 | 3.30 | 2.89 | 3.65 | -0.10 | -2.94% | 1 | 12 | 147.66% |
| F240712C00009500 | 2024-06-18 9:45AM EDT | 9.50 | 2.40 | 0.70 | 2.50 | +2.40 | - | - | 50 | 88.28% |
| F240712C00010000 | 2024-06-21 9:47AM EDT | 10.00 | 1.90 | 0.22 | 4.00 | -0.05 | -2.56% | 10 | 21 | 89.45% |
| F240712C00010500 | 2024-06-18 10:11AM EDT | 10.50 | 1.40 | 0.74 | 1.75 | 0.00 | - | 10 | 78 | 89.45% |
| F240712C00011000 | 2024-06-21 10:10AM EDT | 11.00 | 0.91 | 0.70 | 1.24 | -0.11 | -10.78% | 11 | 80 | 70.12% |
| F240712C00011500 | 2024-06-21 3:58PM EDT | 11.50 | 0.50 | 0.48 | 0.67 | -0.09 | -15.25% | 33 | 283 | 44.14% |
| F240712C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.21 | 0.20 | 0.25 | -0.08 | -27.59% | 343 | 2,347 | 29.10% |
| F240712C00012500 | 2024-06-21 3:57PM EDT | 12.50 | 0.08 | 0.07 | 0.09 | -0.02 | -20.00% | 523 | 3,424 | 27.74% |
| F240712C00013000 | 2024-06-21 3:48PM EDT | 13.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 160 | 2,060 | 30.47% |
| F240712C00013500 | 2024-06-21 3:47PM EDT | 13.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 5 | 689 | 36.72% |
| F240712C00014000 | 2024-06-20 11:54AM EDT | 14.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 266 | 40.63% |
| F240712C00014500 | 2024-06-20 2:15PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 147 | 47.66% |
| F240712C00015000 | 2024-06-21 3:34PM EDT | 15.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 47 | 260 | 53.91% |
| F240712C00015500 | 2024-06-17 3:25PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 117 | 53.13% |
| F240712C00016000 | 2024-06-07 10:07AM EDT | 16.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 7 | 59.38% |
| F240712C00016500 | 2024-06-11 1:56PM EDT | 16.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 3 | 83.59% |
| F240712C00017500 | 2024-06-10 10:12AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 68.75% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240712P00005000 | 2024-06-21 2:33PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 143.75% |
| F240712P00008500 | 2024-06-21 3:14PM EDT | 8.50 | 0.04 | 0.00 | 1.01 | +0.04 | - | 15 | 0 | 178.71% |
| F240712P00009000 | 2024-06-21 12:24PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | +0.01 | - | 1 | 0 | 56.25% |
| F240712P00009500 | 2024-06-21 1:23PM EDT | 9.50 | 0.02 | 0.00 | 0.02 | +0.02 | - | 3 | 200 | 53.13% |
| F240712P00010000 | 2024-06-20 3:37PM EDT | 10.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 51 | 77 | 42.19% |
| F240712P00010500 | 2024-06-21 1:06PM EDT | 10.50 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 3 | 162 | 35.16% |
| F240712P00011000 | 2024-06-21 3:00PM EDT | 11.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 5 | 505 | 31.45% |
| F240712P00011500 | 2024-06-21 3:58PM EDT | 11.50 | 0.13 | 0.11 | 0.13 | +0.02 | +18.18% | 763 | 1,317 | 24.41% |
| F240712P00012000 | 2024-06-21 3:57PM EDT | 12.00 | 0.34 | 0.25 | 0.39 | +0.04 | +13.33% | 139 | 5,056 | 27.34% |
| F240712P00012500 | 2024-06-21 3:19PM EDT | 12.50 | 0.71 | 0.25 | 0.89 | +0.09 | +14.52% | 13 | 246 | 43.16% |
| F240712P00013000 | 2024-06-20 11:15AM EDT | 13.00 | 1.27 | 0.67 | 1.68 | 0.00 | - | 5 | 18 | 85.94% |
| F240712P00013500 | 2024-06-14 10:31AM EDT | 13.50 | 1.96 | 0.37 | 3.80 | 0.00 | - | 1 | 4 | 89.26% |
| F240712P00014000 | 2024-06-21 3:10PM EDT | 14.00 | 2.05 | 0.58 | 4.15 | -0.26 | -11.26% | 250 | 249 | 75.00% |
| F240712P00015500 | 2024-06-13 9:34AM EDT | 15.50 | 3.47 | 2.10 | 5.80 | 0.00 | - | 2 | 0 | 113.48% |
| F240712P00016500 | 2024-06-13 10:10AM EDT | 16.50 | 4.60 | 4.30 | 6.80 | 0.00 | - | 1 | 0 | 198.24% |
| F240712P00018000 | 2024-05-31 1:22PM EDT | 18.00 | 6.00 | 5.05 | 8.30 | 0.00 | - | 2 | 0 | 180.47% |
