Deutsche Märkte öffnen in 8 Stunden 48 Minuten

Ford Motor Company (F)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
10,58+0,32 (+3,12%)
Börsenschluss: 04:00PM EST
10,60 +0,02 (+0,19%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F231208C000050002023-12-01 11:19AM EST5.005.485.505.65+0.19+3.59%12357.81%
F231208C000070002023-12-01 10:59AM EST7.003.453.503.65+0.05+1.47%100600215.63%
F231208C000075002023-11-27 9:31AM EST7.501.812.993.150.00-14185.94%
F231208C000080002023-12-01 10:24AM EST8.002.432.532.67+0.01+0.41%15120.31%
F231208C000085002023-12-01 2:26PM EST8.502.032.032.22+0.31+18.02%344117.19%
F231208C000090002023-12-01 10:55AM EST9.001.441.531.76+0.12+9.09%1276101.56%
F231208C000095002023-12-01 3:58PM EST9.501.071.041.12+0.31+40.79%8120765.63%
F231208C000100002023-12-01 3:59PM EST10.000.610.570.61+0.26+74.29%4,0904,85037.50%
F231208C000105002023-12-01 3:59PM EST10.500.200.190.21+0.11+122.22%13,29011,51130.86%
F231208C000110002023-12-01 3:59PM EST11.000.050.040.05+0.03+150.00%5,4287,31934.38%
F231208C000115002023-12-01 3:59PM EST11.500.020.010.02+0.01+100.00%6357,17244.53%
F231208C000120002023-12-01 3:29PM EST12.000.010.000.010.00-1012,04853.13%
F231208C000125002023-12-01 3:59PM EST12.500.010.000.010.00-81,33759.38%
F231208C000130002023-12-01 9:42AM EST13.000.020.000.01+0.01+100.00%150471.88%
F231208C000135002023-11-20 9:44AM EST13.500.010.000.010.00-401,05981.25%
F231208C000140002023-12-01 9:40AM EST14.000.010.000.010.00-523593.75%
F231208C000145002023-11-15 12:42PM EST14.500.010.000.010.00-1325106.25%
F231208C000150002023-11-13 1:31PM EST15.000.010.000.010.00-12166112.50%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F231208P000050002023-11-30 3:20PM EST5.000.010.000.01+0.01--1237.50%
F231208P000065002023-11-15 12:58PM EST6.500.010.000.010.00-557162.50%
F231208P000070002023-11-01 12:17PM EST7.000.020.000.160.00-33221.88%
F231208P000075002023-11-10 1:36PM EST7.500.010.000.020.00-3064128.13%
F231208P000080002023-12-01 9:57AM EST8.000.010.000.010.00-101,13696.88%
F231208P000085002023-11-27 12:35PM EST8.500.010.000.010.00-11,51478.13%
F231208P000090002023-12-01 3:46PM EST9.000.010.000.010.00-311,09459.38%
F231208P000095002023-12-01 3:46PM EST9.500.010.000.020.00-6,0826,82055.47%
F231208P000100002023-12-01 3:57PM EST10.000.030.020.03-0.05-62.50%7,1507,57937.50%
F231208P000105002023-12-01 3:59PM EST10.500.130.120.13-0.18-58.06%4,8622,43630.86%
F231208P000110002023-12-01 3:59PM EST11.000.480.430.48-0.30-38.46%38273837.11%
F231208P000115002023-12-01 3:22PM EST11.500.950.850.98-0.33-25.78%5713260.16%
F231208P000120002023-12-01 1:32PM EST12.001.491.381.50-0.28-15.82%3512560.94%
F231208P000125002023-11-20 12:14PM EST12.502.111.852.070.00-1388.28%
F231208P000130002023-12-01 10:26AM EST13.002.592.352.48-0.06-2.26%12113.28%
F231208P000140002023-11-30 10:07AM EST14.003.583.353.500.00-5893.75%
F231208P000145002023-11-02 8:46AM EST14.504.463.854.050.00-90135.94%
F231208P000150002023-12-01 9:51AM EST15.004.724.354.50+4.72-913112.50%
F231208P000160002023-11-29 9:50AM EST16.005.205.355.50+5.20--1131.25%
F231208P000190002023-11-29 9:50AM EST19.008.208.358.50+8.20--3175.00%
F231208P000200002023-11-16 9:48AM EST20.009.659.359.650.00--0281.25%