Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.989,10 -396,99 (-1,03%) Bitcoin EUR
58.726,11 -631,68 (-1,06%) CMC Crypto 200
1.290,06 -49,01 (-3,66%) Nasdaq Compositive
15.810,06 -173,03 (-1,08%) S&P 500
5.071,30 -44,87 (-0,88%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:41PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2.82 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 335.55% |
| F240719C00005820 | 2024-04-25 9:34AM EDT | 5.82 | 7.10 | 6.40 | 6.45 | 0.00 | - | 23 | 18 | 62.50% |
| F240719C00006820 | 2024-04-05 10:49AM EDT | 6.82 | 6.13 | 5.40 | 5.50 | 0.00 | - | 1 | 3 | 64.84% |
| F240719C00007820 | 2024-04-29 1:02PM EDT | 7.82 | 4.85 | 4.35 | 5.55 | 0.00 | - | 1 | 7 | 109.77% |
| F240719C00008820 | 2024-04-29 9:31AM EDT | 8.82 | 4.00 | 2.73 | 3.50 | 0.00 | - | 30 | 47 | 48.44% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 9.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240719C00009820 | 2024-04-30 9:46AM EDT | 9.82 | 2.71 | 2.45 | 2.52 | -0.14 | -4.91% | 3 | 71 | 37.70% |
| F240719C00010000 | 2024-02-12 3:32PM EDT | 10.00 | 3.12 | 0.00 | 0.00 | 0.00 | - | 5 | 60 | 0.00% |
| F240719C00010820 | 2024-04-30 1:28PM EDT | 10.82 | 1.54 | 1.59 | 1.63 | -0.47 | -23.38% | 80 | 358 | 32.52% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 11.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240719C00011820 | 2024-04-30 2:16PM EDT | 11.82 | 0.88 | 0.89 | 0.92 | -0.33 | -27.27% | 245 | 3,068 | 30.57% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 12.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240719C00012820 | 2024-04-30 2:20PM EDT | 12.82 | 0.43 | 0.42 | 0.44 | -0.22 | -33.85% | 13,428 | 13,814 | 29.40% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 13.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 3.13% |
| F240719C00013820 | 2024-04-30 2:09PM EDT | 13.82 | 0.17 | 0.17 | 0.18 | -0.11 | -39.29% | 4,126 | 22,059 | 28.91% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 14.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240719C00014820 | 2024-04-30 2:09PM EDT | 14.82 | 0.07 | 0.07 | 0.08 | -0.04 | -36.36% | 502 | 7,119 | 30.27% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 15.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240719C00015820 | 2024-04-30 12:29PM EDT | 15.82 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 38 | 1,348 | 32.42% |
| F240719C00016000 | 2024-02-14 2:37PM EDT | 16.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 169 | 12.50% |
| F240719C00016820 | 2024-04-29 1:43PM EDT | 16.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 1,201 | 36.33% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 17.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240719C00017820 | 2024-04-29 3:49PM EDT | 17.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 235 | 39.06% |
| F240719C00018000 | 2024-02-08 1:23PM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 88 | 25.00% |
| F240719C00018820 | 2024-04-30 9:38AM EDT | 18.82 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 165 | 341 | 43.75% |
| F240719C00019000 | 2024-02-13 10:46AM EDT | 19.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 256 | 25.00% |
| F240719C00019820 | 2024-04-29 1:03PM EDT | 19.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 720 | 43.75% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240719C00020820 | 2024-04-26 12:39PM EDT | 20.82 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 298 | 46.88% |
| F240719C00021000 | 2024-02-12 2:23PM EDT | 21.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 250 | 141 | 25.00% |
| F240719C00021820 | 2024-04-24 9:56AM EDT | 21.82 | 0.03 | 0.00 | 0.08 | 0.00 | - | 46 | 492 | 61.33% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 201 | 118.75% |
| F240719P00003000 | 2024-02-12 4:30PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| F240719P00003820 | 2024-03-07 10:30AM EDT | 3.82 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 7 | 96.88% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 4.82 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 67 | 84.38% |
| F240719P00005000 | 2024-02-09 4:13PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 56 | 50.00% |
| F240719P00005820 | 2024-03-18 11:37AM EDT | 5.82 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 139 | 75.78% |
| F240719P00006000 | 2024-02-06 11:38AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 184 | 129 | 50.00% |
| F240719P00006820 | 2024-04-17 11:06AM EDT | 6.82 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 96 | 58.59% |
| F240719P00007000 | 2024-02-07 4:55PM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 94 | 25.00% |
| F240719P00007820 | 2024-04-26 3:37PM EDT | 7.82 | 0.03 | 0.02 | 0.03 | 0.00 | - | 41 | 69 | 50.00% |
| F240719P00008000 | 2024-02-12 11:20AM EDT | 8.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 25.00% |
| F240719P00008820 | 2024-04-25 10:47AM EDT | 8.82 | 0.03 | 0.03 | 0.04 | 0.00 | - | 40 | 5,275 | 41.80% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 9.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| F240719P00009820 | 2024-04-30 1:51PM EDT | 9.82 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 13 | 694 | 35.55% |
| F240719P00010000 | 2024-02-14 2:45PM EDT | 10.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 296 | 12.50% |
| F240719P00010820 | 2024-04-30 1:51PM EDT | 10.82 | 0.20 | 0.19 | 0.21 | +0.07 | +53.85% | 64 | 4,436 | 32.52% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 11.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240719P00011820 | 2024-04-30 2:25PM EDT | 11.82 | 0.49 | 0.48 | 0.49 | +0.17 | +53.13% | 759 | 25,254 | 30.08% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 12.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 1.56% |
| F240719P00012820 | 2024-04-30 2:15PM EDT | 12.82 | 1.04 | 1.00 | 1.03 | +0.30 | +40.54% | 199 | 11,987 | 29.88% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 13.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240719P00013820 | 2024-04-30 10:57AM EDT | 13.82 | 1.69 | 1.75 | 1.82 | +0.27 | +19.01% | 3 | 369 | 32.42% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 14.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240719P00014820 | 2024-04-30 1:27PM EDT | 14.82 | 2.74 | 2.65 | 2.91 | +0.49 | +21.78% | 16 | 469 | 47.66% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 15.00 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240719P00015820 | 2024-04-24 3:33PM EDT | 15.82 | 3.05 | 3.60 | 4.00 | 0.00 | - | 10 | 749 | 61.91% |
| F240719P00016000 | 2024-02-09 12:34PM EDT | 16.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 692 | 722 | 0.00% |
| F240719P00016820 | 2024-04-04 12:33PM EDT | 16.82 | 3.05 | 4.60 | 4.95 | 0.00 | - | 1 | 1 | 54.88% |
| F240719P00017820 | 2024-02-21 11:06AM EDT | 17.82 | 5.60 | 3.85 | 6.80 | 0.00 | - | 1 | 6 | 119.14% |
| F240719P00018000 | 2024-02-09 1:50PM EDT | 18.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| F240719P00018820 | 2024-04-23 12:26PM EDT | 18.82 | 6.30 | 6.45 | 7.05 | 0.00 | - | 3 | 15 | 65.23% |
| F240719P00019000 | 2024-02-13 10:49AM EDT | 19.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240719P00021820 | 2024-02-05 3:05PM EDT | 21.82 | 10.50 | 9.15 | 10.20 | 0.00 | - | - | 0 | 71.48% |
| F240719P00022000 | 2024-02-05 3:05PM EDT | 22.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
