Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,30 -5,60 (-0,24%) EUR/USD
1,0672 -0,0053 (-0,49%) Bitcoin EUR
56.387,74 -2.755,20 (-4,66%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-04-22 1:48PM EDT | 2.17 | 10.65 | 8.65 | 11.00 | 0.00 | - | 1 | 6 | 208.98% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-04-17 11:39AM EDT | 4.17 | 8.00 | 6.55 | 9.20 | 0.00 | - | 1 | 46 | 137.21% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-04-19 10:36AM EDT | 4.82 | 7.30 | 6.55 | 8.15 | 0.00 | - | 10 | 519 | 100.78% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-04-30 3:59PM EDT | 7.17 | 5.08 | 4.35 | 5.85 | -0.72 | -12.41% | 25 | 963 | 67.19% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-04-30 3:59PM EDT | 9.17 | 3.45 | 2.97 | 3.50 | -0.45 | -11.54% | 1 | 21,345 | 35.25% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-04-30 2:41PM EDT | 9.82 | 3.05 | 2.95 | 3.80 | -0.40 | -11.59% | 11 | 1,939 | 53.47% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-04-30 3:52PM EDT | 11.17 | 2.20 | 2.04 | 2.22 | -0.35 | -13.73% | 56 | 3,564 | 34.08% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-04-30 3:10PM EDT | 14.17 | 0.95 | 0.91 | 0.98 | -0.26 | -21.49% | 349 | 24,563 | 32.54% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-04-30 3:03PM EDT | 14.82 | 0.81 | 0.75 | 0.81 | -0.34 | -29.57% | 138 | 5,953 | 32.37% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-04-30 1:18PM EDT | 16.17 | 0.52 | 0.50 | 0.54 | -0.15 | -22.39% | 4 | 7,206 | 32.08% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-04-30 12:21PM EDT | 19.17 | 0.23 | 0.21 | 0.24 | -0.05 | -17.86% | 1 | 2,332 | 32.76% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-04-30 10:48AM EDT | 19.82 | 0.20 | 0.17 | 0.20 | -0.05 | -20.00% | 4 | 3,108 | 32.81% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-04-29 3:19PM EDT | 21.17 | 0.19 | 0.12 | 0.15 | 0.00 | - | 25 | 1,182 | 33.59% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-04-26 2:45PM EDT | 24.17 | 0.11 | 0.05 | 0.07 | 0.00 | - | 7 | 27,889 | 33.99% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-04-30 11:50AM EDT | 29.82 | 0.04 | 0.02 | 0.04 | -0.02 | -33.33% | 1 | 1,099 | 38.67% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Putsfür20. Juni 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-04-29 2:17PM EDT | 2.17 | 0.02 | 0.01 | 0.04 | 0.00 | - | 350 | 7,091 | 76.56% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-04-29 9:54AM EDT | 4.17 | 0.06 | 0.05 | 0.09 | 0.00 | - | 200 | 1,486 | 57.42% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-04-30 9:40AM EDT | 4.82 | 0.08 | 0.06 | 0.11 | +0.01 | +14.29% | 200 | 3,677 | 52.34% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-04-30 9:32AM EDT | 7.17 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 3,004 | 3,621 | 41.31% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-04-30 12:19PM EDT | 9.17 | 0.51 | 0.54 | 0.59 | +0.01 | +2.00% | 2 | 22,000 | 37.35% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-04-30 3:17PM EDT | 9.82 | 0.70 | 0.70 | 0.74 | +0.07 | +11.11% | 212 | 17,747 | 35.60% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-04-30 3:51PM EDT | 11.17 | 1.19 | 0.98 | 1.32 | +0.13 | +12.26% | 36 | 45,072 | 35.79% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.39% |
| F250620P00014170 | 2024-04-30 12:19PM EDT | 14.17 | 2.73 | 2.82 | 4.75 | +0.23 | +9.20% | 35 | 7,258 | 66.60% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-04-23 11:36AM EDT | 14.82 | 3.02 | 3.25 | 5.50 | 0.00 | - | 10 | 1,067 | 50.22% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-04-09 11:36AM EDT | 16.17 | 3.50 | 4.35 | 4.45 | 0.00 | - | 244 | 1,874 | 29.40% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.30 | 7.90 | 0.00 | - | 2 | 0 | 50.20% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 41.36% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 70.61% |
| F250620P00021170 | 2024-03-18 12:07AM EDT | 21.17 | 10.84 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 63.48% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 68.41% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 46.68% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
