Deutsche Märkte schließen in 3 Stunden 14 Minuten

Ford Motor Company (F)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
13,38-0,48 (-3,46%)
Börsenschluss: 04:03PM EST
13,39 +0,01 (+0,07%)
Vorbörslich: 08:16AM EST
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F221209C000085002022-11-30 2:03PM EST8.505.260.000.000.00-200.00%
F221209C000100002022-12-05 9:48AM EST10.003.640.000.000.00-870.00%
F221209C000105002022-12-01 12:26PM EST10.503.610.000.000.00-120.00%
F221209C000110002022-12-05 3:52PM EST11.002.380.000.000.00-56530.00%
F221209C000115002022-12-05 3:43PM EST11.501.920.000.000.00-8160.00%
F221209C000120002022-12-05 3:46PM EST12.001.440.000.000.00-91820.00%
F221209C000125002022-12-05 3:50PM EST12.500.930.000.000.00-1321820.00%
F221209C000130002022-12-05 3:54PM EST13.000.480.000.000.00-6921,2090.00%
F221209C000135002022-12-05 3:59PM EST13.500.180.000.000.00-43,15617,9543.13%
F221209C000140002022-12-05 3:59PM EST14.000.060.000.000.00-16,79230,24012.50%
F221209C000145002022-12-05 3:59PM EST14.500.030.000.000.00-4,46011,39925.00%
F221209C000150002022-12-05 3:58PM EST15.000.010.000.000.00-1,0216,74325.00%
F221209C000155002022-12-05 3:19PM EST15.500.010.000.000.00-2831,99550.00%
F221209C000160002022-12-05 11:27AM EST16.000.010.000.000.00-41,60750.00%
F221209C000165002022-12-05 9:30AM EST16.500.010.000.000.00-231550.00%
F221209C000170002022-12-02 12:23PM EST17.000.010.000.000.00-19250.00%
F221209C000175002022-11-15 9:55AM EST17.500.030.000.000.00-14250.00%
F221209C000180002022-11-14 12:22PM EST18.000.020.000.000.00-202050.00%
F221209C000190002022-11-11 9:48AM EST19.000.030.000.000.00-253550.00%
F221209C000220002022-11-30 2:07PM EST22.000.010.000.000.00--150.00%
F221209C000230002022-11-11 3:34PM EST23.000.020.000.000.00--1050.00%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F221209P000050002022-12-02 12:25PM EST5.000.010.000.000.00-202150.00%
F221209P000080002022-11-03 2:14PM EST8.000.020.000.030.00--0231.25%
F221209P000085002022-11-04 10:46AM EST8.500.020.000.030.00-2020206.25%
F221209P000090002022-11-04 10:46AM EST9.000.020.000.010.00-4031156.25%
F221209P000095002022-11-28 9:32AM EST9.500.010.000.000.00-12250.00%
F221209P000100002022-11-30 1:07PM EST10.000.010.000.000.00-14550.00%
F221209P000105002022-12-02 12:25PM EST10.500.010.000.000.00-53850.00%
F221209P000110002022-12-05 9:55AM EST11.000.010.000.000.00-136250.00%
F221209P000115002022-12-05 10:15AM EST11.500.010.000.000.00-2661550.00%
F221209P000120002022-12-05 3:47PM EST12.000.010.000.000.00-1411,02625.00%
F221209P000125002022-12-05 3:52PM EST12.500.020.000.000.00-5363,81625.00%
F221209P000130002022-12-05 3:59PM EST13.000.080.000.000.00-3,2338,59212.50%
F221209P000135002022-12-05 3:59PM EST13.500.280.000.000.00-28,39029,2610.00%
F221209P000140002022-12-05 3:59PM EST14.000.660.000.000.00-3,0117,8890.00%
F221209P000145002022-12-05 3:59PM EST14.501.100.000.000.00-1232,1700.00%
F221209P000150002022-12-05 2:11PM EST15.001.490.000.000.00-251,7150.00%
F221209P000155002022-12-05 3:11PM EST15.502.040.000.000.00-8410.00%
F221209P000160002022-12-05 3:57PM EST16.002.610.000.000.00-23580.00%
F221209P000165002022-12-01 11:45AM EST16.502.360.000.000.00-220.00%