Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.203,91 -579,78 (-0,97%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-04-18 11:29AM EDT | 2.82 | 9.30 | 9.85 | 12.45 | 0.00 | - | 3 | 29 | 152.54% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-04-26 11:58AM EDT | 4.82 | 8.07 | 7.65 | 8.40 | +0.08 | +1.00% | 1 | 1,676 | 66.60% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-04-26 1:01PM EDT | 7.82 | 5.33 | 4.60 | 6.15 | +0.08 | +1.52% | 6 | 1,616 | 58.84% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-04-26 3:30PM EDT | 9.82 | 3.83 | 3.70 | 4.05 | +0.13 | +3.51% | 313 | 4,886 | 38.77% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-04-26 3:27PM EDT | 11.82 | 2.66 | 2.36 | 2.70 | -0.02 | -0.75% | 3 | 9,489 | 34.08% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-04-26 3:30PM EDT | 14.82 | 1.47 | 1.37 | 1.47 | +0.02 | +1.38% | 65 | 15,628 | 32.72% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-04-26 1:46PM EDT | 16.82 | 0.98 | 0.92 | 0.97 | +0.02 | +2.08% | 19 | 5,907 | 32.42% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-04-26 3:43PM EDT | 19.82 | 0.52 | 0.50 | 0.52 | 0.00 | - | 32 | 9,502 | 32.28% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 6.25% |
| F260116C00021820 | 2024-04-26 3:44PM EDT | 21.82 | 0.33 | 0.31 | 0.35 | -0.01 | -2.94% | 106 | 17,922 | 32.37% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-04-26 1:08PM EDT | 24.82 | 0.18 | 0.18 | 0.20 | -0.01 | -5.26% | 121 | 384 | 32.72% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-04-25 12:21PM EDT | 2.82 | 0.06 | 0.07 | 0.10 | 0.00 | - | 240 | 2,541 | 66.80% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-04-26 10:08AM EDT | 4.82 | 0.16 | 0.14 | 0.18 | -0.01 | -5.88% | 198 | 17,297 | 50.78% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-04-26 3:32PM EDT | 7.82 | 0.48 | 0.46 | 0.48 | -0.01 | -2.04% | 332 | 8,429 | 39.89% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-04-26 11:31AM EDT | 9.82 | 0.92 | 0.90 | 0.95 | -0.03 | -3.16% | 161 | 21,894 | 36.18% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 6.25% |
| F260116P00011820 | 2024-04-26 3:32PM EDT | 11.82 | 1.62 | 1.55 | 1.68 | -0.09 | -5.26% | 9 | 19,041 | 33.33% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 1.56% |
| F260116P00014820 | 2024-04-26 9:55AM EDT | 14.82 | 3.15 | 3.20 | 3.30 | 0.00 | - | 67 | 9,646 | 29.74% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-04-26 9:43AM EDT | 16.82 | 4.65 | 4.20 | 5.65 | +0.40 | +9.41% | 300 | 210 | 42.65% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-04-22 12:09PM EDT | 19.82 | 7.25 | 7.15 | 7.55 | 0.00 | - | 2 | 86 | 32.32% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 41.55% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
