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
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.972,82 -160,49 (-0,27%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802C00005000 | 2024-06-18 3:38PM EDT | 5.00 | 6.80 | 5.10 | 8.95 | +6.80 | - | - | 4 | 188.28% |
| F240802C00008000 | 2024-06-14 1:06PM EDT | 8.00 | 3.80 | 2.97 | 6.00 | 0.00 | - | 1 | 11 | 155.08% |
| F240802C00008500 | 2024-06-18 11:06AM EDT | 8.50 | 3.40 | 2.88 | 5.50 | +3.40 | - | - | 2 | 158.59% |
| F240802C00009000 | 2024-06-14 3:07PM EDT | 9.00 | 2.82 | 1.92 | 3.10 | 0.00 | - | - | 1 | 84.77% |
| F240802C00010000 | 2024-06-21 11:28AM EDT | 10.00 | 1.90 | 1.69 | 4.00 | -0.10 | -5.00% | 5 | 13 | 122.75% |
| F240802C00010500 | 2024-06-18 11:24AM EDT | 10.50 | 1.47 | 0.72 | 1.81 | 0.00 | - | 1 | 8 | 67.19% |
| F240802C00011000 | 2024-06-20 1:43PM EDT | 11.00 | 1.03 | 0.81 | 1.45 | 0.00 | - | 14 | 61 | 63.87% |
| F240802C00011500 | 2024-06-21 2:13PM EDT | 11.50 | 0.69 | 0.30 | 0.77 | -0.02 | -2.82% | 19 | 47 | 37.50% |
| F240802C00012000 | 2024-06-21 3:38PM EDT | 12.00 | 0.43 | 0.39 | 0.50 | -0.07 | -14.00% | 71 | 273 | 36.13% |
| F240802C00012500 | 2024-06-21 3:59PM EDT | 12.50 | 0.25 | 0.25 | 0.26 | -0.04 | -13.79% | 149 | 402 | 32.32% |
| F240802C00013000 | 2024-06-21 2:43PM EDT | 13.00 | 0.12 | 0.09 | 0.17 | -0.04 | -25.00% | 29 | 179 | 34.57% |
| F240802C00013500 | 2024-06-21 12:55PM EDT | 13.50 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 1 | 30 | 35.16% |
| F240802C00014000 | 2024-06-20 10:25AM EDT | 14.00 | 0.04 | 0.00 | 0.09 | +0.04 | - | - | 2 | 40.23% |
| F240802C00014500 | 2024-06-20 11:14AM EDT | 14.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 39.84% |
| F240802C00015000 | 2024-06-14 1:40PM EDT | 15.00 | 0.05 | 0.00 | 2.14 | 0.00 | - | - | 2 | 130.66% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240802P00010000 | 2024-06-20 2:36PM EDT | 10.00 | 0.06 | 0.00 | 0.28 | +0.06 | - | - | 10 | 63.48% |
| F240802P00010500 | 2024-06-21 3:40PM EDT | 10.50 | 0.08 | 0.00 | 0.12 | +0.08 | - | 10 | 857 | 36.72% |
| F240802P00011000 | 2024-06-21 3:55PM EDT | 11.00 | 0.18 | 0.00 | 0.21 | -0.04 | -18.18% | 3 | 136 | 34.57% |
| F240802P00011500 | 2024-06-21 3:57PM EDT | 11.50 | 0.32 | 0.32 | 0.43 | -0.07 | -17.95% | 103 | 175 | 37.50% |
| F240802P00012000 | 2024-06-20 9:46AM EDT | 12.00 | 0.60 | 0.08 | 1.17 | 0.00 | - | 1 | 22 | 68.46% |
| F240802P00012500 | 2024-06-21 11:18AM EDT | 12.50 | 0.85 | 0.00 | 2.60 | +0.85 | - | 5 | 4 | 57.42% |
| F240802P00013000 | 2024-06-21 2:54PM EDT | 13.00 | 1.26 | 0.60 | 2.03 | +1.26 | - | 56 | 2 | 83.01% |
| F240802P00017000 | 2024-06-14 2:48PM EDT | 17.00 | 6.00 | 4.55 | 7.30 | 0.00 | - | - | 1 | 135.35% |
