Deutsche Märkte öffnen in 8 Stunden 31 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.165,76 +1.296,70 (+2,28%) CMC Crypto 200
1.346,10 +46,00 (+3,54%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
17. Januar 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.27 | 0.00 | - | 12 | 16 | 2.17 | 0.01 | 0.00 | - | 3 | 4,038 |
| 11.75 | 0.00 | - | 90 | 17 | 2.35 | 0.01 | 0.00 | - | 37 | 4,135 |
| 10.40 | 0.00 | - | 309 | 47 | 3.00 | 0.08 | 0.00 | - | 8 | 1,148 |
| 8.05 | 0.00 | - | 29 | 134 | 4.17 | 0.03 | 0.00 | - | 25 | 8,154 |
| 8.20 | 0.00 | - | 680 | 118 | 4.35 | 0.05 | 0.00 | - | 22 | 7,681 |
| 7.49 | 0.00 | - | 3 | 267 | 4.82 | 0.03 | 0.00 | - | 2 | 2,999 |
| 7.55 | 0.00 | - | 2,739 | 426 | 5.00 | 0.06 | 0.00 | - | 4 | 3,086 |
| 5.06 | -0.05 | -0.98% | 4 | 1,207 | 7.17 | 0.08 | 0.00 | - | 2,000 | 46,304 |
| 5.21 | 0.00 | - | 17 | 2,171 | 7.35 | 0.19 | 0.00 | - | 5 | 47,199 |
| 5.80 | 0.00 | - | 16 | 1,503 | 8.00 | 0.57 | 0.00 | - | 17 | 19,779 |
| 3.30 | -0.04 | -1.20% | 3 | 12,801 | 9.17 | 0.25 | -0.01 | -3.85% | 50 | 102,112 |
| 3.50 | 0.00 | - | 77 | 12,974 | 9.35 | 0.41 | 0.00 | - | 36 | 86,140 |
| 2.75 | -0.12 | -4.18% | 12 | 18,370 | 9.82 | 0.38 | 0.00 | - | 3 | 99,268 |
| 3.00 | 0.00 | - | 110 | 18,880 | 10.00 | 0.57 | 0.00 | - | 3,589 | 91,367 |
| 2.10 | +0.15 | +7.69% | 1 | 375 | 11.00 | 0.69 | -0.02 | -2.82% | 41 | 8,258 |
| 1.27 | -0.08 | -5.93% | 394 | 50,644 | 12.17 | 1.21 | +0.02 | +1.68% | 64 | 102,787 |
| 1.59 | 0.00 | - | 144 | 46,210 | 12.35 | 1.42 | 0.00 | - | 5,049 | 89,987 |
| 2.80 | 0.00 | - | 52 | 10,124 | 13.00 | 2.16 | 0.00 | - | 3 | 23,236 |
| 0.57 | -0.04 | -6.56% | 65 | 59,925 | 14.17 | 2.45 | +0.07 | +2.94% | 127 | 40,976 |
| 0.86 | 0.00 | - | 474 | 43,490 | 14.35 | 2.63 | 0.00 | - | 15 | 40,077 |
| 0.42 | -0.05 | -10.64% | 219 | 48,134 | 14.82 | 2.91 | 0.00 | - | 1 | 15,525 |
| 0.70 | 0.00 | - | 757 | 28,931 | 15.00 | 2.96 | 0.00 | - | 1 | 16,120 |
| 0.24 | -0.02 | -7.69% | 85 | 22,310 | 16.17 | 3.95 | 0.00 | - | 233 | 3,211 |
| 0.46 | 0.00 | - | 17 | 18,505 | 16.35 | 4.14 | 0.00 | - | 2 | 2,624 |
| 1.35 | 0.00 | - | 61 | 6,929 | 17.00 | 4.42 | 0.00 | - | 20 | 478 |
| 0.09 | 0.00 | - | 29 | 21,066 | 19.17 | 6.35 | 0.00 | - | 51 | 13 |
| 0.18 | 0.00 | - | 12 | 20,713 | 19.35 | 9.52 | 0.00 | - | 1 | 12 |
| 0.07 | -0.01 | -12.50% | 150 | 11,778 | 19.82 | 7.40 | 0.00 | - | 4 | 5 |
| 0.15 | 0.00 | - | 157 | 7,422 | 20.00 | 7.40 | 0.00 | - | 100 | 101 |
| 0.07 | 0.00 | - | 2 | 5,091 | 21.17 | 8.80 | 0.00 | - | 10 | 12 |
| 0.12 | 0.00 | - | 3 | 4,151 | 21.35 | 8.65 | 0.00 | - | 1 | 23 |
| 0.53 | 0.00 | - | 23 | 1,660 | 22.00 | 7.95 | 0.00 | - | 1 | 27 |
| 0.04 | 0.00 | - | 746 | 32,168 | 24.17 | 11.86 | 0.00 | - | 10 | 10 |
| 0.06 | 0.00 | - | 10 | 31,714 | 24.35 | 14.49 | 0.00 | - | 1 | 0 |
| 0.35 | 0.00 | - | 1 | 6,270 | 25.00 | 12.01 | 0.00 | - | 1 | 172 |
| 0.03 | 0.00 | - | 2 | 2,285 | 26.17 | 13.54 | 0.00 | - | - | - |
| 0.04 | 0.00 | - | 9 | 2,217 | 26.35 | 13.54 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 50 | 1,138 | 27.00 | 14.20 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 30 | 13,491 | 29.17 | 16.30 | 0.00 | - | 1 | 3 |
| 0.02 | 0.00 | - | 22 | 12,310 | 29.35 | 19.15 | 0.00 | - | 1 | 1 |
| 0.17 | 0.00 | - | 92 | 7,026 | 30.00 | 16.75 | 0.00 | - | 1 | 2 |
