Deutsche Märkte schließen in 6 Minuten
DAX
18.720,65 -48,31 (-0,26%) Euro Stoxx 50
5.045,00 -29,34 (-0,58%) Dow Jones 30
39.887,73 +80,96 (+0,20%) Gold
2.435,60 -2,90 (-0,12%) EUR/USD
1,0861 0,0000 (-0,00%) Bitcoin EUR
64.842,98 +2.884,61 (+4,66%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:24AM EDT. Markt geöffnet.
Calls
20. Juni 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 10.05 | 0.00 | - | 1 | 5 | 2.17 | 0.01 | 0.00 | - | 100 | 7,341 |
| 9.45 | 0.00 | - | 3 | 4 | 2.35 | 0.03 | 0.00 | - | 220 | 6,836 |
| 10.50 | 0.00 | - | 25 | 8 | 3.00 | 0.10 | 0.00 | - | 10 | 92 |
| 8.31 | 0.00 | - | 18 | 27 | 4.17 | 0.05 | 0.00 | - | 200 | 1,386 |
| 7.15 | 0.00 | - | 30 | 26 | 4.35 | 0.12 | 0.00 | - | 4 | 1,242 |
| 7.55 | 0.00 | - | 1 | 520 | 4.82 | 0.07 | 0.00 | - | 100 | 4,129 |
| 7.75 | 0.00 | - | 6 | 505 | 5.00 | 0.10 | 0.00 | - | 1,500 | 1,525 |
| 5.25 | 0.00 | - | 30 | 1,022 | 7.17 | 0.18 | 0.00 | - | 100 | 6,529 |
| 5.27 | 0.00 | - | 1 | 935 | 7.35 | 0.28 | 0.00 | - | 1 | 3,672 |
| 6.00 | 0.00 | - | 60 | 771 | 8.00 | 0.72 | 0.00 | - | 11 | 529 |
| 3.50 | 0.00 | - | 1 | 21,391 | 9.17 | 0.50 | +0.04 | +8.70% | 20 | 23,546 |
| 4.05 | 0.00 | - | 149 | 20,695 | 9.35 | 0.63 | 0.00 | - | 4 | 21,390 |
| 3.05 | 0.00 | - | 2 | 1,981 | 9.82 | 0.62 | 0.00 | - | 73 | 22,301 |
| 3.19 | 0.00 | - | 30 | 2,314 | 10.00 | 0.84 | 0.00 | - | 115 | 17,592 |
| 2.20 | 0.00 | - | 12 | 3,540 | 11.17 | 1.09 | +0.01 | +0.93% | 2 | 45,599 |
| 2.42 | 0.00 | - | 19 | 3,490 | 11.35 | 1.29 | 0.00 | - | 1 | 35,015 |
| 3.41 | 0.00 | - | 30 | 901 | 12.00 | 2.10 | 0.00 | - | 32 | 4,116 |
| 0.85 | -0.05 | -5.56% | 34 | 24,797 | 14.17 | 2.65 | 0.00 | - | 2 | 14,249 |
| 1.16 | 0.00 | - | 211 | 13,291 | 14.35 | 2.89 | 0.00 | - | 1,400 | 4,141 |
| 0.70 | -0.10 | -12.50% | 4 | 6,840 | 14.82 | 3.17 | 0.00 | - | 16 | 1,073 |
| 0.99 | 0.00 | - | 214 | 5,921 | 15.00 | 3.15 | 0.00 | - | 36 | 1,077 |
| 0.48 | -0.02 | -4.00% | 47 | 8,095 | 16.17 | 3.50 | 0.00 | - | 244 | 1,874 |
| 0.76 | 0.00 | - | 19 | 7,479 | 16.35 | 3.15 | 0.00 | - | 1 | 2,060 |
| 1.60 | 0.00 | - | 75 | 920 | 17.00 | 4.62 | 0.00 | - | 30 | 67 |
| 0.20 | 0.00 | - | 11 | 2,339 | 19.17 | 6.50 | 0.00 | - | 2 | 0 |
| 0.21 | 0.00 | - | 7 | 1,736 | 19.35 | 7.35 | 0.00 | - | 11 | 96 |
| 0.18 | 0.00 | - | 1 | 3,036 | 19.82 | 9.95 | 0.00 | - | - | - |
| 0.30 | 0.00 | - | 54 | 4,009 | 20.00 | 9.95 | 0.00 | - | 1 | 0 |
| 0.12 | 0.00 | - | 2 | 1,199 | 21.17 | 8.82 | 0.00 | - | 10 | 0 |
| 0.19 | 0.00 | - | 100 | 788 | 21.35 | 10.84 | 0.00 | - | 1 | 0 |
| 0.71 | 0.00 | - | 49 | 875 | 22.00 | 8.65 | 0.00 | - | 2 | 4 |
| 0.04 | 0.00 | - | 201 | 28,072 | 24.17 | 12.28 | 0.00 | - | - | - |
| 0.13 | 0.00 | - | 53 | 27,602 | 24.35 | 12.28 | 0.00 | - | 1 | 1 |
| 0.04 | 0.00 | - | 1 | 2,240 | 29.82 | 18.35 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | 69 | 1,182 | 30.00 | 18.35 | 0.00 | - | 1 | 5 |
