Deutsche Märkte geschlossen

Ford Motor Company (F)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,18-0,27 (-1,20%)
Ab 02:17PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F220121C000005002022-01-20 12:45PM EST0.5021.8221.6521.75-0.23-1.04%15382,300.00%
F220121C000010002022-01-19 2:29PM EST1.0021.6321.1521.250.00-361041,825.00%
F220121C000015002022-01-19 9:45AM EST1.5022.4520.6520.750.00-5191,575.00%
F220121C000020002022-01-19 12:38PM EST2.0020.6520.1520.250.00-1571,387.50%
F220121C000025002022-01-19 10:07AM EST2.5021.0019.7019.750.00-4191,400.00%
F220121C000030002022-01-18 1:44PM EST3.0019.3019.1519.25-2.15-10.02%153401,150.00%
F220121C000035002022-01-20 1:01PM EST3.5018.8018.6518.75-2.95-13.56%5971,062.50%
F220121C000040002022-01-20 10:19AM EST4.0018.7018.1518.25-1.95-9.44%22699981.25%
F220121C000045002022-01-19 9:58AM EST4.5019.0717.6517.750.00-4401912.50%
F220121C000050002022-01-20 1:27PM EST5.0017.3517.1517.25-0.25-1.42%693,488850.00%
F220121C000055002022-01-20 1:39PM EST5.5016.7516.6516.75-0.35-2.05%6397800.00%
F220121C000070002022-01-20 2:01PM EST7.0015.2415.2015.25-0.31-1.99%5395,074746.88%
F220121C000080002022-01-18 12:46PM EST8.0016.3514.1514.250.00-30156593.75%
F220121C000090002022-01-19 2:54PM EST9.0013.7013.1513.250.00-102,581531.25%
F220121C000100002022-01-20 1:53PM EST10.0012.2012.2012.30-0.22-1.77%73317,380568.75%
F220121C000110002022-01-19 11:58AM EST11.0011.8511.1511.250.00-28358418.75%
F220121C000120002022-01-20 2:01PM EST12.0010.2510.2010.30-0.20-1.91%76126,115451.56%
F220121C000130002022-01-20 1:59PM EST13.009.209.209.30-0.55-5.64%3011,696399.22%
F220121C000140002022-01-20 1:29PM EST14.008.258.158.25-0.25-2.94%7843,564287.50%
F220121C000145002022-01-18 9:32AM EST14.5010.427.657.750.00-119268.75%
F220121C000150002022-01-20 1:59PM EST15.007.217.207.30-0.19-2.57%1,04556,154306.25%
F220121C000155002022-01-14 9:45AM EST15.508.956.656.800.00-13262.50%
F220121C000160002022-01-20 1:54PM EST16.006.206.206.25-0.25-3.88%72778,180242.19%
F220121C000165002022-01-20 1:39PM EST16.505.755.655.75-1.35-19.01%2100193.75%
F220121C000170002022-01-20 1:48PM EST17.005.215.205.25-0.24-4.40%96854,069203.13%
F220121C000175002022-01-20 11:38AM EST17.505.104.654.75-0.90-15.00%2265159.38%
F220121C000180002022-01-20 1:37PM EST18.004.204.204.25-0.28-6.25%60238,850165.63%
F220121C000185002022-01-19 3:58PM EST18.503.953.653.800.00-18703148.44%
F220121C000190002022-01-20 1:56PM EST19.003.213.203.25-0.42-11.57%80140,064129.69%
F220121C000195002022-01-20 2:00PM EST19.502.752.722.77-0.25-8.33%942,122121.88%
F220121C000200002022-01-20 2:00PM EST20.002.252.222.26-0.20-8.16%2,689168,547100.78%
F220121C000205002022-01-20 2:00PM EST20.501.761.721.76-0.22-11.11%1433,14582.03%
F220121C000210002022-01-20 1:55PM EST21.001.251.241.28-0.27-17.76%1,74337,22368.75%
F220121C000215002022-01-20 1:37PM EST21.500.790.790.82-0.32-28.83%1,0783,79357.42%
F220121C000220002022-01-20 2:00PM EST22.000.420.410.43-0.26-38.24%15,18594,26350.78%
F220121C000225002022-01-20 2:00PM EST22.500.170.170.18-0.23-57.50%40,03013,29347.66%
F220121C000230002022-01-20 2:00PM EST23.000.060.060.07-0.16-72.73%52,38145,08849.22%
F220121C000235002022-01-20 2:01PM EST23.500.030.020.03-0.08-72.73%19,92618,53451.56%
F220121C000240002022-01-20 1:56PM EST24.000.010.010.02-0.05-83.33%13,13832,83359.38%
F220121C000245002022-01-20 1:59PM EST24.500.010.010.02-0.03-75.00%8,24720,84871.88%
F220121C000250002022-01-20 2:00PM EST25.000.010.000.01-0.02-66.67%15,00663,31571.88%
F220121C000255002022-01-20 1:50PM EST25.500.010.000.01-0.01-50.00%2,85320,17181.25%
F220121C000260002022-01-20 1:56PM EST26.000.010.000.01-0.01-50.00%1,18330,71690.63%
F220121C000265002022-01-20 1:49PM EST26.500.010.000.01-0.01-50.00%28413,054100.00%
F220121C000270002022-01-20 12:59PM EST27.000.010.000.010.00-29166,745109.38%
F220121C000275002022-01-20 11:04AM EST27.500.010.000.010.00-303,227118.75%
F220121C000280002022-01-20 1:50PM EST28.000.010.000.010.00-5915,083125.00%
F220121C000285002022-01-20 10:19AM EST28.500.010.000.010.00-161,473137.50%
F220121C000290002022-01-20 12:49PM EST29.000.010.000.010.00-183,849143.75%
F220121C000295002022-01-19 9:32AM EST29.500.010.000.010.00-11,367150.00%
F220121C000300002022-01-20 1:58PM EST30.000.010.000.010.00-3539,828156.25%
F220121C000310002022-01-19 9:54AM EST31.000.010.000.010.00-201,316175.00%
F220121C000320002022-01-18 12:36PM EST32.000.010.000.010.00-251,201187.50%
F220121C000330002022-01-18 9:48AM EST33.000.010.000.010.00-350668200.00%
F220121C000340002022-01-14 3:59PM EST34.000.010.000.010.00-10198212.50%
F220121C000350002022-01-18 2:49PM EST35.000.010.000.010.00-2695,406225.00%
F220121C000400002022-01-19 1:40PM EST40.000.010.000.010.00-38,539287.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F220121P000005002022-01-19 12:30PM EST0.500.010.000.010.00-38,2081,900.00%
F220121P000010002021-12-23 3:17PM EST1.000.010.000.010.00-103,9831,550.00%
F220121P000015002021-11-10 6:51AM EST1.500.010.000.030.00-13721,500.00%
F220121P000020002021-12-28 11:23AM EST2.000.010.000.010.00-29,3001,200.00%
F220121P000025002021-11-05 2:06PM EST2.500.010.000.010.00-56571,050.00%
F220121P000030002021-12-20 10:11AM EST3.000.010.000.010.00-111,0651,000.00%
F220121P000035002021-11-17 2:00PM EST3.500.010.000.010.00-20654900.00%
F220121P000040002022-01-03 9:46AM EST4.000.010.000.010.00-2038,756850.00%
F220121P000045002021-12-14 10:04AM EST4.500.010.000.010.00-301,321775.00%
F220121P000050002022-01-06 1:35PM EST5.000.010.000.010.00-940,687725.00%
F220121P000055002021-12-21 3:39PM EST5.500.010.000.010.00-8014,448675.00%
F220121P000070002022-01-13 11:35AM EST7.000.010.000.010.00-400130,119575.00%
F220121P000080002022-01-06 3:16PM EST8.000.010.000.010.00-14,330500.00%
F220121P000090002022-01-10 11:51AM EST9.000.010.000.010.00-19,219450.00%
F220121P000100002022-01-19 9:56AM EST10.000.010.000.010.00-189,746400.00%
F220121P000110002022-01-19 10:58AM EST11.000.010.000.010.00-129,096350.00%
F220121P000120002022-01-19 1:06PM EST12.000.010.000.010.00-3241,937312.50%
F220121P000130002022-01-20 10:41AM EST13.000.010.000.010.00-554,990275.00%
F220121P000140002022-01-20 11:46AM EST14.000.010.000.010.00-1453,808237.50%
F220121P000145002022-01-11 1:29PM EST14.500.010.000.010.00-1285225.00%
F220121P000150002022-01-20 12:39PM EST15.000.010.000.010.00-2836,469212.50%
F220121P000155002022-01-04 12:32PM EST15.500.020.000.010.00-11,038193.75%
F220121P000160002022-01-19 3:33PM EST16.000.020.000.01+0.01+100.00%4122,861175.00%
F220121P000165002022-01-19 3:46PM EST16.500.010.000.010.00-11,131162.50%
F220121P000170002022-01-20 10:38AM EST17.000.010.000.010.00-2772,839150.00%
F220121P000175002022-01-20 9:38AM EST17.500.010.000.010.00-22,195131.25%
F220121P000180002022-01-20 12:20PM EST18.000.010.000.010.00-4559,026118.75%
F220121P000185002022-01-20 9:46AM EST18.500.010.000.010.00-111,685106.25%
F220121P000190002022-01-20 1:30PM EST19.000.010.000.010.00-31436,72190.63%
F220121P000195002022-01-20 1:39PM EST19.500.010.000.010.00-2416,60278.13%
F220121P000200002022-01-20 1:50PM EST20.000.010.000.01-0.01-50.00%8,08662,41662.50%
F220121P000205002022-01-20 1:50PM EST20.500.020.010.02-0.01-33.33%2,8512,80460.94%
F220121P000210002022-01-20 1:59PM EST21.000.020.020.03-0.05-71.43%42,77327,32550.00%
F220121P000215002022-01-20 2:00PM EST21.500.060.060.08-0.07-53.85%13,9475,66347.66%
F220121P000220002022-01-20 2:01PM EST22.000.190.180.19-0.04-17.39%46,07234,85441.41%
F220121P000225002022-01-20 2:01PM EST22.500.440.430.45-0.01-2.22%19,5749,24939.45%
F220121P000230002022-01-20 2:00PM EST23.000.830.810.84+0.06+7.79%4,58227,03234.38%
F220121P000235002022-01-20 2:00PM EST23.501.291.261.33+0.14+12.17%1,78611,01043.75%
F220121P000240002022-01-20 2:00PM EST24.001.781.781.80+0.23+14.84%1,88820,1840.00%
F220121P000245002022-01-20 1:55PM EST24.502.292.242.30+0.19+9.05%9398,7000.00%
F220121P000250002022-01-20 1:57PM EST25.002.802.762.80+0.20+7.69%2,4229,1320.00%
F220121P000255002022-01-20 1:33PM EST25.503.223.253.30+0.22+7.33%3524,1810.00%
F220121P000260002022-01-20 1:29PM EST26.003.703.753.85+0.45+13.85%108761118.75%
F220121P000265002022-01-20 12:40PM EST26.504.274.254.35+0.32+8.10%41175131.25%
F220121P000270002022-01-20 12:02PM EST27.004.754.754.85+0.30+6.74%8174142.19%
F220121P000275002022-01-20 1:49PM EST27.505.305.205.30+0.46+9.50%41430.00%
F220121P000280002022-01-20 10:55AM EST28.005.155.755.85-0.10-1.90%2393162.50%
F220121P000285002022-01-20 9:53AM EST28.506.006.256.35+1.85+44.58%2414171.88%
F220121P000290002022-01-19 3:46PM EST29.006.386.756.850.00-522182.81%
F220121P000295002022-01-20 9:53AM EST29.507.107.257.35+0.35+5.19%830192.19%
F220121P000300002022-01-20 10:05AM EST30.007.357.757.85+0.80+12.21%180200.00%
F220121P000310002022-01-13 2:39PM EST31.005.808.758.850.00-25218.75%
F220121P000320002022-01-18 10:04AM EST32.007.309.759.850.00-212235.94%
F220121P000330002022-01-14 10:11AM EST33.007.9510.7010.800.00-7240.00%
F220121P000340002022-01-14 10:11AM EST34.008.9511.7511.850.00-20268.75%
F220121P000350002022-01-19 3:46PM EST35.0012.3812.7512.850.00-13282.81%
F220121P000400002022-01-19 1:16PM EST40.0017.5017.7017.850.00-2026350.00%