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 (-1,45%) EUR/USD
1,0697 -0,0009 (-0,09%) Bitcoin EUR
59.909,48 -209,25 (-0,35%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726C00009000 | 2024-06-17 3:28PM EDT | 9.00 | 3.02 | 2.80 | 5.00 | +3.02 | - | - | 40 | 176.17% |
| F240726C00009500 | 2024-06-21 2:09PM EDT | 9.50 | 2.48 | 1.42 | 3.00 | +0.16 | +6.90% | 2 | 32 | 121.09% |
| F240726C00010000 | 2024-06-21 2:09PM EDT | 10.00 | 1.95 | 0.61 | 3.60 | +0.01 | +0.52% | 3 | 61 | 68.16% |
| F240726C00010500 | 2024-06-20 3:29PM EDT | 10.50 | 1.59 | 1.25 | 1.48 | 0.00 | - | 9 | 42 | 42.58% |
| F240726C00011000 | 2024-06-20 3:37PM EDT | 11.00 | 1.10 | 0.70 | 1.05 | 0.00 | - | 8 | 685 | 37.89% |
| F240726C00011500 | 2024-06-21 3:00PM EDT | 11.50 | 0.66 | 0.61 | 0.69 | -0.08 | -10.81% | 588 | 407 | 35.35% |
| F240726C00012000 | 2024-06-21 3:55PM EDT | 12.00 | 0.38 | 0.37 | 0.40 | -0.07 | -15.56% | 371 | 3,260 | 32.81% |
| F240726C00012500 | 2024-06-21 3:42PM EDT | 12.50 | 0.20 | 0.18 | 0.22 | 0.00 | - | 262 | 2,752 | 32.42% |
| F240726C00013000 | 2024-06-21 3:46PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 87 | 3,409 | 32.03% |
| F240726C00013500 | 2024-06-21 1:34PM EDT | 13.50 | 0.07 | 0.05 | 0.07 | +0.01 | +16.67% | 113 | 518 | 34.77% |
| F240726C00014000 | 2024-06-21 3:58PM EDT | 14.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 12 | 402 | 36.33% |
| F240726C00014500 | 2024-06-20 12:58PM EDT | 14.50 | 0.04 | 0.00 | 0.04 | 0.00 | - | 100 | 164 | 41.80% |
| F240726C00015000 | 2024-06-18 10:15AM EDT | 15.00 | 0.02 | 0.01 | 0.38 | 0.00 | - | 4 | 24 | 70.31% |
| F240726C00015500 | 2024-06-18 11:08AM EDT | 15.50 | 0.02 | 0.00 | 2.14 | 0.00 | - | 1 | 2 | 151.37% |
| F240726C00016000 | 2024-06-18 11:19AM EDT | 16.00 | 0.01 | 0.00 | 2.14 | 0.00 | - | 10 | 110 | 158.79% |
| F240726C00016500 | 2024-06-18 11:19AM EDT | 16.50 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 10 | 165.43% |
| F240726C00017000 | 2024-06-18 11:29AM EDT | 17.00 | 0.01 | 0.00 | 0.15 | +0.01 | - | - | 80 | 74.22% |
| F240726C00017500 | 2024-06-18 12:54PM EDT | 17.50 | 0.01 | 0.00 | 2.13 | +0.01 | - | - | 372 | 178.52% |
| F240726C00018000 | 2024-06-18 1:34PM EDT | 18.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 281 | 76.56% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240726P00005000 | 2024-06-14 10:17AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 15 | 121.88% |
| F240726P00008000 | 2024-06-14 12:54PM EDT | 8.00 | 0.02 | 0.00 | 2.13 | 0.00 | - | - | 1 | 216.41% |
| F240726P00009000 | 2024-06-18 3:05PM EDT | 9.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 4 | 4 | 55.86% |
| F240726P00009500 | 2024-06-18 9:31AM EDT | 9.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 158.79% |
| F240726P00010000 | 2024-06-21 3:06PM EDT | 10.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 1 | 114 | 39.84% |
| F240726P00010500 | 2024-06-21 1:45PM EDT | 10.50 | 0.09 | 0.07 | 0.12 | 0.00 | - | 5 | 82 | 40.43% |
| F240726P00011000 | 2024-06-21 3:59PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | +0.04 | +30.77% | 197 | 678 | 34.38% |
| F240726P00011500 | 2024-06-21 3:53PM EDT | 11.50 | 0.29 | 0.25 | 0.33 | -0.01 | -3.33% | 245 | 2,688 | 33.89% |
| F240726P00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.55 | 0.45 | 0.59 | +0.06 | +12.24% | 391 | 3,143 | 34.86% |
| F240726P00012500 | 2024-06-21 2:59PM EDT | 12.50 | 0.86 | 0.15 | 1.05 | -0.12 | -12.24% | 140 | 602 | 45.12% |
| F240726P00013000 | 2024-06-21 1:45PM EDT | 13.00 | 1.17 | 0.50 | 1.98 | -0.46 | -28.22% | 48 | 28 | 87.60% |
| F240726P00013500 | 2024-06-20 9:46AM EDT | 13.50 | 1.60 | 0.80 | 3.20 | 0.00 | - | 2 | 3 | 61.62% |
