Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
14.421,48 -26,13 (-0,18%) Euro Stoxx 50
3.951,06 -5,47 (-0,14%) Dow Jones 30
33.947,10 -482,78 (-1,40%) Gold
1.791,60 +10,30 (+0,58%) EUR/USD
1,0520 +0,0022 (+0,21%) BTC-EUR
16.184,37 -343,01 (-2,08%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EST
Vorbörslich:
Callsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209C00008500 | 2022-11-30 2:03PM EST | 8.50 | 5.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F221209C00010000 | 2022-12-05 9:48AM EST | 10.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| F221209C00010500 | 2022-12-01 12:26PM EST | 10.50 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| F221209C00011000 | 2022-12-05 3:52PM EST | 11.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 56 | 53 | 0.00% |
| F221209C00011500 | 2022-12-05 3:43PM EST | 11.50 | 1.92 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 0.00% |
| F221209C00012000 | 2022-12-05 3:46PM EST | 12.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 9 | 182 | 0.00% |
| F221209C00012500 | 2022-12-05 3:50PM EST | 12.50 | 0.93 | 0.00 | 0.00 | 0.00 | - | 132 | 182 | 0.00% |
| F221209C00013000 | 2022-12-05 3:54PM EST | 13.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 692 | 1,209 | 0.00% |
| F221209C00013500 | 2022-12-05 3:59PM EST | 13.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 43,156 | 17,954 | 3.13% |
| F221209C00014000 | 2022-12-05 3:59PM EST | 14.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 16,792 | 30,240 | 12.50% |
| F221209C00014500 | 2022-12-05 3:59PM EST | 14.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4,460 | 11,399 | 25.00% |
| F221209C00015000 | 2022-12-05 3:58PM EST | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,021 | 6,743 | 25.00% |
| F221209C00015500 | 2022-12-05 3:19PM EST | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 283 | 1,995 | 50.00% |
| F221209C00016000 | 2022-12-05 11:27AM EST | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,607 | 50.00% |
| F221209C00016500 | 2022-12-05 9:30AM EST | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 315 | 50.00% |
| F221209C00017000 | 2022-12-02 12:23PM EST | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| F221209C00017500 | 2022-11-15 9:55AM EST | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 50.00% |
| F221209C00018000 | 2022-11-14 12:22PM EST | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 50.00% |
| F221209C00019000 | 2022-11-11 9:48AM EST | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 25 | 35 | 50.00% |
| F221209C00022000 | 2022-11-30 2:07PM EST | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| F221209C00023000 | 2022-11-11 3:34PM EST | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
Putsfür9. Dezember 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F221209P00005000 | 2022-12-02 12:25PM EST | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 50.00% |
| F221209P00008000 | 2022-11-03 2:14PM EST | 8.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 0 | 231.25% |
| F221209P00008500 | 2022-11-04 10:46AM EST | 8.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 20 | 206.25% |
| F221209P00009000 | 2022-11-04 10:46AM EST | 9.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 31 | 156.25% |
| F221209P00009500 | 2022-11-28 9:32AM EST | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 50.00% |
| F221209P00010000 | 2022-11-30 1:07PM EST | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 50.00% |
| F221209P00010500 | 2022-12-02 12:25PM EST | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 38 | 50.00% |
| F221209P00011000 | 2022-12-05 9:55AM EST | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 362 | 50.00% |
| F221209P00011500 | 2022-12-05 10:15AM EST | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 615 | 50.00% |
| F221209P00012000 | 2022-12-05 3:47PM EST | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 141 | 1,026 | 25.00% |
| F221209P00012500 | 2022-12-05 3:52PM EST | 12.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 536 | 3,816 | 25.00% |
| F221209P00013000 | 2022-12-05 3:59PM EST | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,233 | 8,592 | 12.50% |
| F221209P00013500 | 2022-12-05 3:59PM EST | 13.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 28,390 | 29,261 | 0.00% |
| F221209P00014000 | 2022-12-05 3:59PM EST | 14.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3,011 | 7,889 | 0.00% |
| F221209P00014500 | 2022-12-05 3:59PM EST | 14.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 123 | 2,170 | 0.00% |
| F221209P00015000 | 2022-12-05 2:11PM EST | 15.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 25 | 1,715 | 0.00% |
| F221209P00015500 | 2022-12-05 3:11PM EST | 15.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 8 | 41 | 0.00% |
| F221209P00016000 | 2022-12-05 3:57PM EST | 16.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 23 | 58 | 0.00% |
| F221209P00016500 | 2022-12-01 11:45AM EST | 16.50 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
