Deutsche Märkte öffnen in 3 Stunden 52 Minuten
Nikkei 225
39.135,91 +66,23 (+0,17%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Bitcoin EUR
65.631,11 +4.176,86 (+6,80%) CMC Crypto 200
1.515,59 +161,18 (+11,90%) Nasdaq Compositive
16.794,88 +108,91 (+0,65%) S&P 500
5.308,13 +4,86 (+0,09%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 9.30 | +0.55 | +6.29% | 1 | 4 | 2.82 | 0.01 | 0.00 | - | 1,500 | 2,011 |
| 8.23 | 0.00 | - | 2 | 1 | 3.00 | - | - | - | - | - |
| 8.35 | 0.00 | - | 4 | 4 | 3.82 | 0.01 | 0.00 | - | 6 | 6 |
| 7.22 | 0.00 | - | 1 | 0 | 4.00 | 0.04 | 0.00 | - | 32 | 0 |
| 7.62 | 0.00 | - | 1 | 2 | 4.82 | 0.02 | 0.00 | - | 2 | 546 |
| 7.70 | 0.00 | - | 10 | 2 | 5.00 | 0.02 | 0.00 | - | 47 | 546 |
| 6.40 | -0.10 | -1.54% | 1 | 1 | 5.82 | 0.04 | 0.00 | - | 5 | 404 |
| - | - | - | - | - | 6.00 | 0.07 | 0.00 | - | 182 | 402 |
| 5.23 | 0.00 | - | 15 | 22 | 6.82 | 0.03 | 0.00 | - | 10 | 395 |
| 5.65 | 0.00 | - | 2 | 4 | 7.00 | 0.07 | 0.00 | - | 7 | 566 |
| 4.80 | 0.00 | - | 2 | 19 | 7.82 | 0.05 | 0.00 | - | 750 | 10,537 |
| 4.15 | 0.00 | - | 3 | 70 | 8.00 | 0.11 | 0.00 | - | 1 | 11,588 |
| 3.65 | 0.00 | - | 4 | 31 | 8.82 | 0.05 | -0.02 | -28.57% | 40 | 11,567 |
| 3.64 | 0.00 | - | 10 | 24 | 9.00 | 0.19 | 0.00 | - | 53 | 10,964 |
| 2.70 | 0.00 | - | 19 | 645 | 9.82 | 0.12 | 0.00 | - | 21 | 27,460 |
| 2.71 | 0.00 | - | 46 | 520 | 10.00 | 0.34 | 0.00 | - | 570 | 21,529 |
| 1.74 | -0.07 | -3.87% | 4 | 1,165 | 10.82 | 0.29 | +0.01 | +3.57% | 214 | 17,548 |
| 2.10 | 0.00 | - | 20 | 728 | 11.00 | 0.59 | 0.00 | - | 4,779 | 10,093 |
| 1.03 | -0.11 | -9.65% | 32 | 8,140 | 11.82 | 0.61 | +0.02 | +3.39% | 65 | 33,000 |
| 1.47 | 0.00 | - | 219 | 7,344 | 12.00 | 0.95 | 0.00 | - | 215 | 14,747 |
| 0.55 | -0.08 | -12.70% | 847 | 20,391 | 12.82 | 1.11 | +0.01 | +0.91% | 12 | 11,204 |
| 0.99 | 0.00 | - | 696 | 6,836 | 13.00 | 1.47 | 0.00 | - | 3 | 5,613 |
| 0.28 | -0.05 | -15.15% | 540 | 16,010 | 13.82 | 1.75 | -0.01 | -0.57% | 2 | 6,975 |
| 0.64 | 0.00 | - | 74 | 3,580 | 14.00 | 1.98 | 0.00 | - | 167 | 176 |
| 0.15 | -0.02 | -11.76% | 777 | 13,634 | 14.82 | 2.70 | -0.12 | -4.26% | 2 | 1,836 |
| 0.43 | 0.00 | - | 41 | 4,422 | 15.00 | 2.54 | 0.00 | - | 986 | 1,831 |
| 0.07 | -0.02 | -22.22% | 15 | 4,559 | 15.82 | 3.50 | 0.00 | - | 20 | 1,199 |
| 0.26 | 0.00 | - | 121 | 763 | 16.00 | 3.40 | 0.00 | - | 285 | 795 |
| 0.05 | -0.01 | -16.67% | 26 | 2,170 | 16.82 | 4.56 | 0.00 | - | 5 | 1,297 |
| 0.17 | 0.00 | - | 41 | 976 | 17.00 | 4.60 | 0.00 | - | 300 | 1,444 |
| 0.04 | -0.01 | -20.00% | 18 | 1,533 | 17.82 | 5.70 | 0.00 | - | 10 | 0 |
| 0.11 | 0.00 | - | 5 | 254 | 18.00 | 5.55 | 0.00 | - | 2 | 7 |
| 0.03 | 0.00 | - | 176 | 717 | 18.82 | 6.57 | 0.00 | - | 28 | 2 |
| 0.11 | 0.00 | - | 6 | 216 | 19.00 | - | - | - | - | - |
| 0.03 | +0.01 | +50.00% | 22 | 1,732 | 19.82 | 7.30 | 0.00 | - | 31 | 3 |
| 0.07 | 0.00 | - | 5 | 983 | 20.00 | 8.22 | 0.00 | - | 1 | 1 |
