Deutsche Märkte öffnen in 8 Stunden 48 Minuten
Nikkei 225
33.431,51 -55,39 (-0,17%) Dow Jones 30
36.245,50 +294,60 (+0,82%) Bitcoin EUR
36.873,02 +677,45 (+1,87%) CMC Crypto 200
802,76 +11,20 (+1,41%) Nasdaq Compositive
14.305,03 +78,83 (+0,55%) S&P 500
4.594,63 +26,83 (+0,59%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Callsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208C00005000 | 2023-12-01 11:19AM EST | 5.00 | 5.48 | 5.50 | 5.65 | +0.19 | +3.59% | 1 | 2 | 357.81% |
| F231208C00007000 | 2023-12-01 10:59AM EST | 7.00 | 3.45 | 3.50 | 3.65 | +0.05 | +1.47% | 100 | 600 | 215.63% |
| F231208C00007500 | 2023-11-27 9:31AM EST | 7.50 | 1.81 | 2.99 | 3.15 | 0.00 | - | 1 | 4 | 185.94% |
| F231208C00008000 | 2023-12-01 10:24AM EST | 8.00 | 2.43 | 2.53 | 2.67 | +0.01 | +0.41% | 1 | 5 | 120.31% |
| F231208C00008500 | 2023-12-01 2:26PM EST | 8.50 | 2.03 | 2.03 | 2.22 | +0.31 | +18.02% | 3 | 44 | 117.19% |
| F231208C00009000 | 2023-12-01 10:55AM EST | 9.00 | 1.44 | 1.53 | 1.76 | +0.12 | +9.09% | 12 | 76 | 101.56% |
| F231208C00009500 | 2023-12-01 3:58PM EST | 9.50 | 1.07 | 1.04 | 1.12 | +0.31 | +40.79% | 81 | 207 | 65.63% |
| F231208C00010000 | 2023-12-01 3:59PM EST | 10.00 | 0.61 | 0.57 | 0.61 | +0.26 | +74.29% | 4,090 | 4,850 | 37.50% |
| F231208C00010500 | 2023-12-01 3:59PM EST | 10.50 | 0.20 | 0.19 | 0.21 | +0.11 | +122.22% | 13,290 | 11,511 | 30.86% |
| F231208C00011000 | 2023-12-01 3:59PM EST | 11.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 5,428 | 7,319 | 34.38% |
| F231208C00011500 | 2023-12-01 3:59PM EST | 11.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 635 | 7,172 | 44.53% |
| F231208C00012000 | 2023-12-01 3:29PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,048 | 53.13% |
| F231208C00012500 | 2023-12-01 3:59PM EST | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,337 | 59.38% |
| F231208C00013000 | 2023-12-01 9:42AM EST | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 504 | 71.88% |
| F231208C00013500 | 2023-11-20 9:44AM EST | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,059 | 81.25% |
| F231208C00014000 | 2023-12-01 9:40AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 235 | 93.75% |
| F231208C00014500 | 2023-11-15 12:42PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 325 | 106.25% |
| F231208C00015000 | 2023-11-13 1:31PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 166 | 112.50% |
Putsfür8. Dezember 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F231208P00005000 | 2023-11-30 3:20PM EST | 5.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 237.50% |
| F231208P00006500 | 2023-11-15 12:58PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 57 | 162.50% |
| F231208P00007000 | 2023-11-01 12:17PM EST | 7.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 3 | 221.88% |
| F231208P00007500 | 2023-11-10 1:36PM EST | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 30 | 64 | 128.13% |
| F231208P00008000 | 2023-12-01 9:57AM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,136 | 96.88% |
| F231208P00008500 | 2023-11-27 12:35PM EST | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,514 | 78.13% |
| F231208P00009000 | 2023-12-01 3:46PM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 1,094 | 59.38% |
| F231208P00009500 | 2023-12-01 3:46PM EST | 9.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6,082 | 6,820 | 55.47% |
| F231208P00010000 | 2023-12-01 3:57PM EST | 10.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 7,150 | 7,579 | 37.50% |
| F231208P00010500 | 2023-12-01 3:59PM EST | 10.50 | 0.13 | 0.12 | 0.13 | -0.18 | -58.06% | 4,862 | 2,436 | 30.86% |
| F231208P00011000 | 2023-12-01 3:59PM EST | 11.00 | 0.48 | 0.43 | 0.48 | -0.30 | -38.46% | 382 | 738 | 37.11% |
| F231208P00011500 | 2023-12-01 3:22PM EST | 11.50 | 0.95 | 0.85 | 0.98 | -0.33 | -25.78% | 57 | 132 | 60.16% |
| F231208P00012000 | 2023-12-01 1:32PM EST | 12.00 | 1.49 | 1.38 | 1.50 | -0.28 | -15.82% | 35 | 125 | 60.94% |
| F231208P00012500 | 2023-11-20 12:14PM EST | 12.50 | 2.11 | 1.85 | 2.07 | 0.00 | - | 1 | 3 | 88.28% |
| F231208P00013000 | 2023-12-01 10:26AM EST | 13.00 | 2.59 | 2.35 | 2.48 | -0.06 | -2.26% | 1 | 2 | 113.28% |
| F231208P00014000 | 2023-11-30 10:07AM EST | 14.00 | 3.58 | 3.35 | 3.50 | 0.00 | - | 5 | 8 | 93.75% |
| F231208P00014500 | 2023-11-02 8:46AM EST | 14.50 | 4.46 | 3.85 | 4.05 | 0.00 | - | 9 | 0 | 135.94% |
| F231208P00015000 | 2023-12-01 9:51AM EST | 15.00 | 4.72 | 4.35 | 4.50 | +4.72 | - | 9 | 13 | 112.50% |
| F231208P00016000 | 2023-11-29 9:50AM EST | 16.00 | 5.20 | 5.35 | 5.50 | +5.20 | - | - | 1 | 131.25% |
| F231208P00019000 | 2023-11-29 9:50AM EST | 19.00 | 8.20 | 8.35 | 8.50 | +8.20 | - | - | 3 | 175.00% |
| F231208P00020000 | 2023-11-16 9:48AM EST | 20.00 | 9.65 | 9.35 | 9.65 | 0.00 | - | - | 0 | 281.25% |
