Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.317,35 +231,55 (+0,61%) Gold
2.350,30 +7,80 (+0,33%) EUR/USD
1,0696 -0,0037 (-0,34%) Bitcoin EUR
59.865,39 -667,61 (-1,10%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:55PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00007500 | 2024-04-26 10:20AM EDT | 7.50 | 5.46 | 4.80 | 5.45 | +0.06 | +1.11% | 1 | 4 | 696.88% |
| F240426C00008500 | 2024-04-25 3:57PM EDT | 8.50 | 4.30 | 4.30 | 4.45 | 0.00 | - | 42 | 32 | 437.50% |
| F240426C00009000 | 2024-04-26 10:26AM EDT | 9.00 | 4.00 | 3.55 | 3.95 | +0.80 | +25.00% | 2 | 1 | 496.88% |
| F240426C00009500 | 2024-04-25 3:02PM EDT | 9.50 | 3.30 | 3.30 | 3.45 | 0.00 | - | 88 | 424 | 334.38% |
| F240426C00010000 | 2024-04-26 9:32AM EDT | 10.00 | 2.94 | 2.89 | 2.92 | +0.34 | +13.08% | 2 | 543 | 329.69% |
| F240426C00010500 | 2024-04-25 3:52PM EDT | 10.50 | 2.51 | 2.38 | 2.58 | 0.00 | - | 5 | 1,208 | 345.31% |
| F240426C00011000 | 2024-04-26 12:56PM EDT | 11.00 | 1.88 | 1.89 | 1.92 | -0.11 | -5.53% | 112 | 1,625 | 226.56% |
| F240426C00011500 | 2024-04-26 12:46PM EDT | 11.50 | 1.46 | 1.39 | 1.42 | -0.04 | -2.67% | 34 | 1,099 | 176.56% |
| F240426C00012000 | 2024-04-26 1:40PM EDT | 12.00 | 0.89 | 0.89 | 0.89 | -0.15 | -14.15% | 584 | 4,092 | 115.63% |
| F240426C00012500 | 2024-04-26 1:38PM EDT | 12.50 | 0.39 | 0.38 | 0.40 | -0.17 | -30.36% | 3,642 | 10,010 | 63.28% |
| F240426C00013000 | 2024-04-26 1:39PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.12 | -85.71% | 24,612 | 59,037 | 32.81% |
| F240426C00013500 | 2024-04-26 1:34PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 809 | 63,119 | 53.13% |
| F240426C00014000 | 2024-04-26 1:16PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 17,867 | 81.25% |
| F240426C00014500 | 2024-04-26 11:46AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 9,334 | 112.50% |
| F240426C00015000 | 2024-04-25 3:55PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12,044 | 50.00% |
| F240426C00015500 | 2024-04-24 3:59PM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,463 | 3,320 | 162.50% |
| F240426C00016000 | 2024-04-24 3:59PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 155 | 1,710 | 181.25% |
| F240426C00016500 | 2024-04-10 10:38AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 148 | 1,051 | 200.00% |
| F240426C00017000 | 2024-04-19 9:32AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 32 | 225.00% |
| F240426C00017500 | 2024-04-24 3:19PM EDT | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 250.00% |
| F240426C00018500 | 2024-04-25 9:32AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 22 | 287.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00007000 | 2024-04-23 11:02AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,071 | 50.00% |
| F240426P00007500 | 2024-04-17 10:07AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 183 | 425.00% |
| F240426P00008000 | 2024-04-15 2:48PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 448 | 375.00% |
| F240426P00008500 | 2024-04-19 9:50AM EDT | 8.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 119 | 100.00% |
| F240426P00009000 | 2024-04-23 12:56PM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 50.00% |
| F240426P00009500 | 2024-04-18 3:27PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 205 | 250.00% |
| F240426P00010000 | 2024-04-25 2:50PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,632 | 212.50% |
| F240426P00010500 | 2024-04-25 12:37PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,210 | 175.00% |
| F240426P00011000 | 2024-04-26 12:41PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 11,562 | 137.50% |
| F240426P00011500 | 2024-04-26 1:37PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 35,111 | 100.00% |
| F240426P00012000 | 2024-04-26 1:09PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 338 | 21,266 | 68.75% |
| F240426P00012500 | 2024-04-26 1:33PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,208 | 11,393 | 37.50% |
| F240426P00013000 | 2024-04-26 1:40PM EDT | 13.00 | 0.12 | 0.13 | 0.14 | +0.01 | +9.09% | 11,042 | 14,272 | 0.00% |
| F240426P00013500 | 2024-04-26 1:32PM EDT | 13.50 | 0.58 | 0.60 | 0.63 | +0.13 | +28.89% | 553 | 5,096 | 0.00% |
| F240426P00014000 | 2024-04-26 1:27PM EDT | 14.00 | 1.05 | 1.10 | 1.11 | +0.06 | +6.06% | 107 | 619 | 0.00% |
| F240426P00014500 | 2024-04-25 3:33PM EDT | 14.50 | 1.66 | 1.58 | 1.61 | +0.14 | +9.21% | 1 | 169 | 0.00% |
| F240426P00015000 | 2024-04-26 11:33AM EDT | 15.00 | 2.12 | 2.09 | 2.11 | +0.08 | +3.92% | 6 | 18 | 0.00% |
| F240426P00015500 | 2024-04-26 10:32AM EDT | 15.50 | 2.48 | 2.60 | 2.78 | -0.37 | -12.98% | 1 | 27 | 215.63% |
| F240426P00016000 | 2024-04-24 3:55PM EDT | 16.00 | 3.16 | 3.05 | 3.15 | 0.00 | - | 10 | 0 | 0.00% |
| F240426P00016500 | 2024-04-23 3:39PM EDT | 16.50 | 4.16 | 3.55 | 3.65 | 0.00 | - | 4 | 0 | 0.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 17.00 | 3.80 | 4.05 | 4.15 | 0.00 | - | 2 | 0 | 0.00% |
| F240426P00017500 | 2024-04-16 1:16PM EDT | 17.50 | 5.35 | 4.55 | 4.65 | 0.00 | - | 525 | 0 | 0.00% |
| F240426P00018500 | 2024-04-22 2:46PM EDT | 18.50 | 5.66 | 5.55 | 5.65 | 0.00 | - | 2 | 0 | 0.00% |
