Deutsche Märkte schließen in 1 Stunde 50 Minute
DAX
18.702,80 -36,01 (-0,19%) Euro Stoxx 50
5.058,52 -13,93 (-0,27%) Dow Jones 30
39.874,79 +5,41 (+0,01%) Gold
2.405,40 +19,90 (+0,83%) EUR/USD
1,0852 -0,0018 (-0,16%) Bitcoin EUR
60.945,42 -94,63 (-0,16%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:40AM EDT. Markt geöffnet.
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.35 | 0.00 | - | 1 | 1 | 2.82 | 0.01 | 0.00 | - | 1 | 201 |
| - | - | - | - | - | 3.00 | 0.01 | 0.00 | - | 100 | 200 |
| 8.25 | 0.00 | - | 1 | 1 | 3.82 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 4.82 | 0.02 | 0.00 | - | 5 | 67 |
| - | - | - | - | - | 5.00 | 0.02 | 0.00 | - | - | 56 |
| 6.70 | 0.00 | - | 15 | 1 | 5.82 | 0.02 | 0.00 | - | 10 | 139 |
| - | - | - | - | - | 6.00 | 0.04 | 0.00 | - | 184 | 129 |
| 5.90 | 0.00 | - | 5 | 7 | 6.82 | 0.02 | 0.00 | - | 1 | 196 |
| - | - | - | - | - | 7.00 | 0.05 | 0.00 | - | 10 | 94 |
| 4.30 | 0.00 | - | 11 | 13 | 7.82 | 0.03 | 0.00 | - | 100 | 205 |
| - | - | - | - | - | 8.00 | 0.06 | 0.00 | - | 1 | 10 |
| 3.65 | 0.00 | - | 31 | 16 | 8.82 | 0.02 | 0.00 | - | 2 | 5,278 |
| 4.05 | 0.00 | - | 1 | 41 | 9.00 | 0.12 | 0.00 | - | 8 | 89 |
| 2.90 | 0.00 | - | 6 | 120 | 9.82 | 0.04 | 0.00 | - | 2 | 713 |
| 3.12 | 0.00 | - | 5 | 60 | 10.00 | 0.20 | 0.00 | - | 1 | 296 |
| 1.80 | 0.00 | - | 34 | 491 | 10.82 | 0.10 | 0.00 | - | 611 | 29,759 |
| 1.74 | 0.00 | - | 7 | 44 | 11.00 | 0.40 | 0.00 | - | 16 | 289 |
| 0.99 | 0.00 | - | 619 | 8,010 | 11.82 | 0.28 | 0.00 | - | 1,111 | 39,976 |
| 1.27 | 0.00 | - | 7 | 1,954 | 12.00 | 0.72 | 0.00 | - | 61 | 1,211 |
| 0.43 | 0.00 | - | 427 | 53,100 | 12.82 | 0.71 | 0.00 | - | 143 | 19,730 |
| 0.83 | 0.00 | - | 687 | 1,979 | 13.00 | 1.25 | 0.00 | - | 334 | 939 |
| 0.16 | 0.00 | - | 288 | 20,011 | 13.82 | 1.73 | 0.00 | - | 50 | 419 |
| 0.47 | 0.00 | - | 40 | 1,398 | 14.00 | 2.28 | 0.00 | - | 10 | 10 |
| 0.06 | 0.00 | - | 27 | 8,088 | 14.82 | 2.38 | 0.00 | - | 14 | 395 |
| 0.27 | 0.00 | - | 17 | 1,997 | 15.00 | 2.66 | 0.00 | - | - | 3 |
| 0.03 | 0.00 | - | 37 | 1,451 | 15.82 | 3.70 | 0.00 | - | 20 | 430 |
| 0.14 | 0.00 | - | 5 | 169 | 16.00 | 3.60 | 0.00 | - | 692 | 722 |
| 0.02 | 0.00 | - | 20 | 1,115 | 16.82 | 4.55 | 0.00 | - | 24 | 0 |
| 0.10 | 0.00 | - | 10 | 716 | 17.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 261 | 17.82 | 5.60 | 0.00 | - | 1 | 6 |
| 0.05 | 0.00 | - | 1 | 88 | 18.00 | 5.50 | 0.00 | - | - | 6 |
| 0.01 | 0.00 | - | 3 | 342 | 18.82 | 6.45 | 0.00 | - | 3 | 0 |
| 0.04 | 0.00 | - | 5 | 256 | 19.00 | 6.50 | 0.00 | - | - | 1 |
| 0.01 | 0.00 | - | 10 | 720 | 19.82 | - | - | - | - | - |
| 0.03 | 0.00 | - | 115 | 408 | 20.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 13 | 298 | 20.82 | - | - | - | - | - |
| 0.02 | 0.00 | - | 250 | 141 | 21.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 46 | 492 | 21.82 | 10.50 | 0.00 | - | - | 0 |
| - | - | - | - | - | 22.00 | 10.50 | 0.00 | - | - | 6 |
