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
1,0692 -0,0015 (-0,14%) Bitcoin EUR
59.958,40 -139,20 (-0,23%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816C00006000 | 2024-06-21 2:56PM EDT | 6.00 | 5.80 | 5.45 | 7.05 | -0.18 | -3.01% | 1 | 3 | 168.36% |
| F240816C00007000 | 2024-06-20 12:21PM EDT | 7.00 | 4.87 | 4.50 | 5.95 | 0.00 | - | 3 | 3 | 134.77% |
| F240816C00008000 | 2024-06-13 2:11PM EDT | 8.00 | 3.94 | 2.17 | 4.95 | 0.00 | - | 3 | 2 | 174.02% |
| F240816C00009000 | 2024-06-21 9:51AM EDT | 9.00 | 2.90 | 2.53 | 3.30 | -0.06 | -2.03% | 1 | 31 | 50.78% |
| F240816C00010000 | 2024-06-21 3:57PM EDT | 10.00 | 1.92 | 1.89 | 1.96 | -0.10 | -4.95% | 5 | 176 | 40.23% |
| F240816C00011000 | 2024-06-21 2:01PM EDT | 11.00 | 1.04 | 1.04 | 1.11 | -0.10 | -8.77% | 1,309 | 1,953 | 33.89% |
| F240816C00012000 | 2024-06-21 3:59PM EDT | 12.00 | 0.48 | 0.46 | 0.48 | -0.07 | -12.73% | 2,977 | 11,350 | 30.18% |
| F240816C00013000 | 2024-06-21 3:47PM EDT | 13.00 | 0.17 | 0.16 | 0.17 | -0.03 | -15.00% | 188 | 8,699 | 29.79% |
| F240816C00014000 | 2024-06-21 3:47PM EDT | 14.00 | 0.05 | 0.05 | 0.07 | -0.02 | -28.57% | 97 | 1,153 | 32.62% |
| F240816C00015000 | 2024-06-17 3:39PM EDT | 15.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 18 | 646 | 37.11% |
| F240816C00016000 | 2024-06-17 9:30AM EDT | 16.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 132 | 42.19% |
| F240816C00018000 | 2024-05-29 12:49PM EDT | 18.00 | 0.01 | 0.00 | 0.11 | 0.00 | - | - | 201 | 61.33% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240816P00007000 | 2024-06-17 10:48AM EDT | 7.00 | 0.01 | 0.00 | 1.79 | +0.01 | - | - | 1 | 189.26% |
| F240816P00008000 | 2024-06-17 9:30AM EDT | 8.00 | 0.02 | 0.00 | 1.79 | 0.00 | - | 1 | 16 | 155.86% |
| F240816P00009000 | 2024-06-20 2:01PM EDT | 9.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 2 | 44 | 49.81% |
| F240816P00010000 | 2024-06-21 2:28PM EDT | 10.00 | 0.07 | 0.06 | 0.10 | -0.02 | -22.22% | 238 | 2,299 | 37.89% |
| F240816P00011000 | 2024-06-21 3:56PM EDT | 11.00 | 0.24 | 0.23 | 0.26 | 0.00 | - | 2,070 | 5,891 | 33.20% |
| F240816P00012000 | 2024-06-21 2:02PM EDT | 12.00 | 0.67 | 0.65 | 0.68 | +0.04 | +6.35% | 216 | 4,140 | 32.32% |
| F240816P00013000 | 2024-06-21 3:39PM EDT | 13.00 | 1.36 | 1.29 | 1.44 | +0.06 | +4.62% | 7 | 249 | 37.31% |
| F240816P00014000 | 2024-06-17 9:36AM EDT | 14.00 | 2.33 | 1.91 | 2.66 | 0.00 | - | 20 | 37 | 65.63% |
| F240816P00015000 | 2024-06-12 10:27AM EDT | 15.00 | 2.84 | 2.53 | 3.60 | 0.00 | - | - | 1 | 74.12% |
| F240816P00016000 | 2024-06-12 2:34PM EDT | 16.00 | 3.75 | 3.85 | 4.60 | 0.00 | - | 1 | 0 | 84.86% |
