Deutsche Märkte geschlossen
DAX
15.912,33 +102,61 (+0,65%) Euro Stoxx 50
4.299,61 +31,33 (+0,73%) Dow Jones 30
35.217,83 +189,18 (+0,54%) Gold
1.841,40 -1,80 (-0,10%) EUR/USD
1,1321 -0,0026 (-0,23%) BTC-EUR
38.012,60 +753,83 (+2,02%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:17PM EST. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121C00000500 | 2022-01-20 12:45PM EST | 0.50 | 21.82 | 21.65 | 21.75 | -0.23 | -1.04% | 15 | 38 | 2,300.00% |
| F220121C00001000 | 2022-01-19 2:29PM EST | 1.00 | 21.63 | 21.15 | 21.25 | 0.00 | - | 36 | 104 | 1,825.00% |
| F220121C00001500 | 2022-01-19 9:45AM EST | 1.50 | 22.45 | 20.65 | 20.75 | 0.00 | - | 5 | 19 | 1,575.00% |
| F220121C00002000 | 2022-01-19 12:38PM EST | 2.00 | 20.65 | 20.15 | 20.25 | 0.00 | - | 1 | 57 | 1,387.50% |
| F220121C00002500 | 2022-01-19 10:07AM EST | 2.50 | 21.00 | 19.70 | 19.75 | 0.00 | - | 4 | 19 | 1,400.00% |
| F220121C00003000 | 2022-01-18 1:44PM EST | 3.00 | 19.30 | 19.15 | 19.25 | -2.15 | -10.02% | 15 | 340 | 1,150.00% |
| F220121C00003500 | 2022-01-20 1:01PM EST | 3.50 | 18.80 | 18.65 | 18.75 | -2.95 | -13.56% | 5 | 97 | 1,062.50% |
| F220121C00004000 | 2022-01-20 10:19AM EST | 4.00 | 18.70 | 18.15 | 18.25 | -1.95 | -9.44% | 22 | 699 | 981.25% |
| F220121C00004500 | 2022-01-19 9:58AM EST | 4.50 | 19.07 | 17.65 | 17.75 | 0.00 | - | 4 | 401 | 912.50% |
| F220121C00005000 | 2022-01-20 1:27PM EST | 5.00 | 17.35 | 17.15 | 17.25 | -0.25 | -1.42% | 69 | 3,488 | 850.00% |
| F220121C00005500 | 2022-01-20 1:39PM EST | 5.50 | 16.75 | 16.65 | 16.75 | -0.35 | -2.05% | 6 | 397 | 800.00% |
| F220121C00007000 | 2022-01-20 2:01PM EST | 7.00 | 15.24 | 15.20 | 15.25 | -0.31 | -1.99% | 539 | 5,074 | 746.88% |
| F220121C00008000 | 2022-01-18 12:46PM EST | 8.00 | 16.35 | 14.15 | 14.25 | 0.00 | - | 30 | 156 | 593.75% |
| F220121C00009000 | 2022-01-19 2:54PM EST | 9.00 | 13.70 | 13.15 | 13.25 | 0.00 | - | 10 | 2,581 | 531.25% |
| F220121C00010000 | 2022-01-20 1:53PM EST | 10.00 | 12.20 | 12.20 | 12.30 | -0.22 | -1.77% | 733 | 17,380 | 568.75% |
| F220121C00011000 | 2022-01-19 11:58AM EST | 11.00 | 11.85 | 11.15 | 11.25 | 0.00 | - | 28 | 358 | 418.75% |
| F220121C00012000 | 2022-01-20 2:01PM EST | 12.00 | 10.25 | 10.20 | 10.30 | -0.20 | -1.91% | 761 | 26,115 | 451.56% |
| F220121C00013000 | 2022-01-20 1:59PM EST | 13.00 | 9.20 | 9.20 | 9.30 | -0.55 | -5.64% | 30 | 11,696 | 399.22% |
| F220121C00014000 | 2022-01-20 1:29PM EST | 14.00 | 8.25 | 8.15 | 8.25 | -0.25 | -2.94% | 78 | 43,564 | 287.50% |
| F220121C00014500 | 2022-01-18 9:32AM EST | 14.50 | 10.42 | 7.65 | 7.75 | 0.00 | - | 1 | 19 | 268.75% |
| F220121C00015000 | 2022-01-20 1:59PM EST | 15.00 | 7.21 | 7.20 | 7.30 | -0.19 | -2.57% | 1,045 | 56,154 | 306.25% |
| F220121C00015500 | 2022-01-14 9:45AM EST | 15.50 | 8.95 | 6.65 | 6.80 | 0.00 | - | 1 | 3 | 262.50% |
| F220121C00016000 | 2022-01-20 1:54PM EST | 16.00 | 6.20 | 6.20 | 6.25 | -0.25 | -3.88% | 727 | 78,180 | 242.19% |
| F220121C00016500 | 2022-01-20 1:39PM EST | 16.50 | 5.75 | 5.65 | 5.75 | -1.35 | -19.01% | 2 | 100 | 193.75% |
| F220121C00017000 | 2022-01-20 1:48PM EST | 17.00 | 5.21 | 5.20 | 5.25 | -0.24 | -4.40% | 968 | 54,069 | 203.13% |
| F220121C00017500 | 2022-01-20 11:38AM EST | 17.50 | 5.10 | 4.65 | 4.75 | -0.90 | -15.00% | 2 | 265 | 159.38% |
| F220121C00018000 | 2022-01-20 1:37PM EST | 18.00 | 4.20 | 4.20 | 4.25 | -0.28 | -6.25% | 602 | 38,850 | 165.63% |
| F220121C00018500 | 2022-01-19 3:58PM EST | 18.50 | 3.95 | 3.65 | 3.80 | 0.00 | - | 18 | 703 | 148.44% |
| F220121C00019000 | 2022-01-20 1:56PM EST | 19.00 | 3.21 | 3.20 | 3.25 | -0.42 | -11.57% | 801 | 40,064 | 129.69% |
| F220121C00019500 | 2022-01-20 2:00PM EST | 19.50 | 2.75 | 2.72 | 2.77 | -0.25 | -8.33% | 94 | 2,122 | 121.88% |
| F220121C00020000 | 2022-01-20 2:00PM EST | 20.00 | 2.25 | 2.22 | 2.26 | -0.20 | -8.16% | 2,689 | 168,547 | 100.78% |
| F220121C00020500 | 2022-01-20 2:00PM EST | 20.50 | 1.76 | 1.72 | 1.76 | -0.22 | -11.11% | 143 | 3,145 | 82.03% |
| F220121C00021000 | 2022-01-20 1:55PM EST | 21.00 | 1.25 | 1.24 | 1.28 | -0.27 | -17.76% | 1,743 | 37,223 | 68.75% |
| F220121C00021500 | 2022-01-20 1:37PM EST | 21.50 | 0.79 | 0.79 | 0.82 | -0.32 | -28.83% | 1,078 | 3,793 | 57.42% |
| F220121C00022000 | 2022-01-20 2:00PM EST | 22.00 | 0.42 | 0.41 | 0.43 | -0.26 | -38.24% | 15,185 | 94,263 | 50.78% |
| F220121C00022500 | 2022-01-20 2:00PM EST | 22.50 | 0.17 | 0.17 | 0.18 | -0.23 | -57.50% | 40,030 | 13,293 | 47.66% |
| F220121C00023000 | 2022-01-20 2:00PM EST | 23.00 | 0.06 | 0.06 | 0.07 | -0.16 | -72.73% | 52,381 | 45,088 | 49.22% |
| F220121C00023500 | 2022-01-20 2:01PM EST | 23.50 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 19,926 | 18,534 | 51.56% |
| F220121C00024000 | 2022-01-20 1:56PM EST | 24.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 13,138 | 32,833 | 59.38% |
| F220121C00024500 | 2022-01-20 1:59PM EST | 24.50 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 8,247 | 20,848 | 71.88% |
| F220121C00025000 | 2022-01-20 2:00PM EST | 25.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 15,006 | 63,315 | 71.88% |
| F220121C00025500 | 2022-01-20 1:50PM EST | 25.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,853 | 20,171 | 81.25% |
| F220121C00026000 | 2022-01-20 1:56PM EST | 26.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,183 | 30,716 | 90.63% |
| F220121C00026500 | 2022-01-20 1:49PM EST | 26.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 284 | 13,054 | 100.00% |
| F220121C00027000 | 2022-01-20 12:59PM EST | 27.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 66,745 | 109.38% |
| F220121C00027500 | 2022-01-20 11:04AM EST | 27.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 3,227 | 118.75% |
| F220121C00028000 | 2022-01-20 1:50PM EST | 28.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 59 | 15,083 | 125.00% |
| F220121C00028500 | 2022-01-20 10:19AM EST | 28.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,473 | 137.50% |
| F220121C00029000 | 2022-01-20 12:49PM EST | 29.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 3,849 | 143.75% |
| F220121C00029500 | 2022-01-19 9:32AM EST | 29.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,367 | 150.00% |
| F220121C00030000 | 2022-01-20 1:58PM EST | 30.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 39,828 | 156.25% |
| F220121C00031000 | 2022-01-19 9:54AM EST | 31.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,316 | 175.00% |
| F220121C00032000 | 2022-01-18 12:36PM EST | 32.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,201 | 187.50% |
| F220121C00033000 | 2022-01-18 9:48AM EST | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 668 | 200.00% |
| F220121C00034000 | 2022-01-14 3:59PM EST | 34.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 198 | 212.50% |
| F220121C00035000 | 2022-01-18 2:49PM EST | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 269 | 5,406 | 225.00% |
| F220121C00040000 | 2022-01-19 1:40PM EST | 40.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,539 | 287.50% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F220121P00000500 | 2022-01-19 12:30PM EST | 0.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 8,208 | 1,900.00% |
| F220121P00001000 | 2021-12-23 3:17PM EST | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,983 | 1,550.00% |
| F220121P00001500 | 2021-11-10 6:51AM EST | 1.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 372 | 1,500.00% |
| F220121P00002000 | 2021-12-28 11:23AM EST | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,300 | 1,200.00% |
| F220121P00002500 | 2021-11-05 2:06PM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 657 | 1,050.00% |
| F220121P00003000 | 2021-12-20 10:11AM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,065 | 1,000.00% |
| F220121P00003500 | 2021-11-17 2:00PM EST | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 654 | 900.00% |
| F220121P00004000 | 2022-01-03 9:46AM EST | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38,756 | 850.00% |
| F220121P00004500 | 2021-12-14 10:04AM EST | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,321 | 775.00% |
| F220121P00005000 | 2022-01-06 1:35PM EST | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 40,687 | 725.00% |
| F220121P00005500 | 2021-12-21 3:39PM EST | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 14,448 | 675.00% |
| F220121P00007000 | 2022-01-13 11:35AM EST | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 130,119 | 575.00% |
| F220121P00008000 | 2022-01-06 3:16PM EST | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,330 | 500.00% |
| F220121P00009000 | 2022-01-10 11:51AM EST | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9,219 | 450.00% |
| F220121P00010000 | 2022-01-19 9:56AM EST | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 89,746 | 400.00% |
| F220121P00011000 | 2022-01-19 10:58AM EST | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 29,096 | 350.00% |
| F220121P00012000 | 2022-01-19 1:06PM EST | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 41,937 | 312.50% |
| F220121P00013000 | 2022-01-20 10:41AM EST | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 54,990 | 275.00% |
| F220121P00014000 | 2022-01-20 11:46AM EST | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 53,808 | 237.50% |
| F220121P00014500 | 2022-01-11 1:29PM EST | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 285 | 225.00% |
| F220121P00015000 | 2022-01-20 12:39PM EST | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 36,469 | 212.50% |
| F220121P00015500 | 2022-01-04 12:32PM EST | 15.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,038 | 193.75% |
| F220121P00016000 | 2022-01-19 3:33PM EST | 16.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 4 | 122,861 | 175.00% |
| F220121P00016500 | 2022-01-19 3:46PM EST | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,131 | 162.50% |
| F220121P00017000 | 2022-01-20 10:38AM EST | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 72,839 | 150.00% |
| F220121P00017500 | 2022-01-20 9:38AM EST | 17.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,195 | 131.25% |
| F220121P00018000 | 2022-01-20 12:20PM EST | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 59,026 | 118.75% |
| F220121P00018500 | 2022-01-20 9:46AM EST | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 11,685 | 106.25% |
| F220121P00019000 | 2022-01-20 1:30PM EST | 19.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 314 | 36,721 | 90.63% |
| F220121P00019500 | 2022-01-20 1:39PM EST | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 6,602 | 78.13% |
| F220121P00020000 | 2022-01-20 1:50PM EST | 20.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 8,086 | 62,416 | 62.50% |
| F220121P00020500 | 2022-01-20 1:50PM EST | 20.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2,851 | 2,804 | 60.94% |
| F220121P00021000 | 2022-01-20 1:59PM EST | 21.00 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 42,773 | 27,325 | 50.00% |
| F220121P00021500 | 2022-01-20 2:00PM EST | 21.50 | 0.06 | 0.06 | 0.08 | -0.07 | -53.85% | 13,947 | 5,663 | 47.66% |
| F220121P00022000 | 2022-01-20 2:01PM EST | 22.00 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 46,072 | 34,854 | 41.41% |
| F220121P00022500 | 2022-01-20 2:01PM EST | 22.50 | 0.44 | 0.43 | 0.45 | -0.01 | -2.22% | 19,574 | 9,249 | 39.45% |
| F220121P00023000 | 2022-01-20 2:00PM EST | 23.00 | 0.83 | 0.81 | 0.84 | +0.06 | +7.79% | 4,582 | 27,032 | 34.38% |
| F220121P00023500 | 2022-01-20 2:00PM EST | 23.50 | 1.29 | 1.26 | 1.33 | +0.14 | +12.17% | 1,786 | 11,010 | 43.75% |
| F220121P00024000 | 2022-01-20 2:00PM EST | 24.00 | 1.78 | 1.78 | 1.80 | +0.23 | +14.84% | 1,888 | 20,184 | 0.00% |
| F220121P00024500 | 2022-01-20 1:55PM EST | 24.50 | 2.29 | 2.24 | 2.30 | +0.19 | +9.05% | 939 | 8,700 | 0.00% |
| F220121P00025000 | 2022-01-20 1:57PM EST | 25.00 | 2.80 | 2.76 | 2.80 | +0.20 | +7.69% | 2,422 | 9,132 | 0.00% |
| F220121P00025500 | 2022-01-20 1:33PM EST | 25.50 | 3.22 | 3.25 | 3.30 | +0.22 | +7.33% | 352 | 4,181 | 0.00% |
| F220121P00026000 | 2022-01-20 1:29PM EST | 26.00 | 3.70 | 3.75 | 3.85 | +0.45 | +13.85% | 108 | 761 | 118.75% |
| F220121P00026500 | 2022-01-20 12:40PM EST | 26.50 | 4.27 | 4.25 | 4.35 | +0.32 | +8.10% | 41 | 175 | 131.25% |
| F220121P00027000 | 2022-01-20 12:02PM EST | 27.00 | 4.75 | 4.75 | 4.85 | +0.30 | +6.74% | 8 | 174 | 142.19% |
| F220121P00027500 | 2022-01-20 1:49PM EST | 27.50 | 5.30 | 5.20 | 5.30 | +0.46 | +9.50% | 4 | 143 | 0.00% |
| F220121P00028000 | 2022-01-20 10:55AM EST | 28.00 | 5.15 | 5.75 | 5.85 | -0.10 | -1.90% | 23 | 93 | 162.50% |
| F220121P00028500 | 2022-01-20 9:53AM EST | 28.50 | 6.00 | 6.25 | 6.35 | +1.85 | +44.58% | 24 | 14 | 171.88% |
| F220121P00029000 | 2022-01-19 3:46PM EST | 29.00 | 6.38 | 6.75 | 6.85 | 0.00 | - | 5 | 22 | 182.81% |
| F220121P00029500 | 2022-01-20 9:53AM EST | 29.50 | 7.10 | 7.25 | 7.35 | +0.35 | +5.19% | 8 | 30 | 192.19% |
| F220121P00030000 | 2022-01-20 10:05AM EST | 30.00 | 7.35 | 7.75 | 7.85 | +0.80 | +12.21% | 1 | 80 | 200.00% |
| F220121P00031000 | 2022-01-13 2:39PM EST | 31.00 | 5.80 | 8.75 | 8.85 | 0.00 | - | 2 | 5 | 218.75% |
| F220121P00032000 | 2022-01-18 10:04AM EST | 32.00 | 7.30 | 9.75 | 9.85 | 0.00 | - | 2 | 12 | 235.94% |
| F220121P00033000 | 2022-01-14 10:11AM EST | 33.00 | 7.95 | 10.70 | 10.80 | 0.00 | - | 7 | 24 | 0.00% |
| F220121P00034000 | 2022-01-14 10:11AM EST | 34.00 | 8.95 | 11.75 | 11.85 | 0.00 | - | 2 | 0 | 268.75% |
| F220121P00035000 | 2022-01-19 3:46PM EST | 35.00 | 12.38 | 12.75 | 12.85 | 0.00 | - | 1 | 3 | 282.81% |
| F220121P00040000 | 2022-01-19 1:16PM EST | 40.00 | 17.50 | 17.70 | 17.85 | 0.00 | - | 20 | 26 | 350.00% |
© 2022 Yahoo. Alle Rechte vorbehalten.
