Deutsche Märkte geschlossen
DAX
12.813,03 +29,26 (+0,23%) Euro Stoxx 50
3.448,31 -6,55 (-0,19%) Dow Jones 30
31.097,26 +321,83 (+1,05%) Gold
1.812,90 +5,60 (+0,31%) EUR/USD
1,0426 -0,0057 (-0,54%) BTC-EUR
18.325,63 -157,73 (-0,85%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Callsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708C00007500 | 2022-06-21 9:42AM EDT | 7.50 | 3.75 | 3.70 | 3.90 | 0.00 | - | 1 | 0 | 218.75% |
| F220708C00008500 | 2022-06-28 11:54AM EDT | 8.50 | 3.50 | 2.75 | 2.90 | 0.00 | - | 3 | 3 | 96.88% |
| F220708C00009000 | 2022-06-30 2:48PM EDT | 9.00 | 2.16 | 2.24 | 2.39 | 0.00 | - | 55 | 59 | 132.81% |
| F220708C00009500 | 2022-07-01 2:25PM EDT | 9.50 | 1.77 | 1.76 | 1.90 | +0.02 | +1.14% | 8 | 0 | 71.88% |
| F220708C00010000 | 2022-07-01 3:58PM EDT | 10.00 | 1.33 | 1.29 | 1.38 | +0.19 | +16.67% | 662 | 355 | 57.81% |
| F220708C00010500 | 2022-07-01 3:39PM EDT | 10.50 | 0.87 | 0.84 | 0.92 | +0.13 | +17.57% | 552 | 239 | 56.25% |
| F220708C00011000 | 2022-07-01 3:58PM EDT | 11.00 | 0.47 | 0.46 | 0.48 | +0.07 | +17.50% | 2,871 | 0 | 51.17% |
| F220708C00011500 | 2022-07-01 3:59PM EDT | 11.50 | 0.20 | 0.19 | 0.20 | +0.03 | +17.65% | 8,585 | 4,875 | 48.05% |
| F220708C00012000 | 2022-07-01 3:59PM EDT | 12.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6,910 | 10,109 | 49.22% |
| F220708C00012500 | 2022-07-01 3:59PM EDT | 12.50 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1,713 | 6,744 | 52.34% |
| F220708C00013000 | 2022-07-01 3:55PM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 308 | 0 | 60.94% |
| F220708C00013500 | 2022-07-01 3:52PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 966 | 1,818 | 75.00% |
| F220708C00014000 | 2022-07-01 3:48PM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 57,031 | 81.25% |
| F220708C00014500 | 2022-07-01 3:59PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 662 | 84.38% |
| F220708C00015000 | 2022-07-01 10:55AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,226 | 93.75% |
| F220708C00015500 | 2022-07-01 2:13PM EDT | 15.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,197 | 112.50% |
| F220708C00016000 | 2022-07-01 2:21PM EDT | 16.00 | 0.03 | 0.00 | 0.02 | +0.02 | +200.00% | 5 | 610 | 121.88% |
| F220708C00016500 | 2022-06-21 10:05AM EDT | 16.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 737 | 131.25% |
| F220708C00017000 | 2022-06-21 1:20PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 974 | 128.13% |
| F220708C00017500 | 2022-06-22 10:35AM EDT | 17.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 317 | 150.00% |
| F220708C00018000 | 2022-06-22 10:42AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 345 | 143.75% |
| F220708C00018500 | 2022-06-06 1:47PM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 53 | 150.00% |
| F220708C00019000 | 2022-06-27 3:46PM EDT | 19.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 156.25% |
| F220708C00020000 | 2022-06-28 2:34PM EDT | 20.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 7 | 196.88% |
| F220708C00021000 | 2022-06-15 2:35PM EDT | 21.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 30 | 30 | 209.38% |
| F220708C00025000 | 2022-06-28 12:49PM EDT | 25.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 225.00% |
Putsfür8. Juli 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F220708P00007500 | 2022-06-21 9:30AM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 137.50% |
| F220708P00008000 | 2022-07-01 12:31PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 31 | 269 | 118.75% |
| F220708P00008500 | 2022-06-24 3:34PM EDT | 8.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 96.88% |
| F220708P00009000 | 2022-07-01 3:15PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 370 | 81.25% |
| F220708P00009500 | 2022-07-01 3:33PM EDT | 9.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 151 | 547 | 76.56% |
| F220708P00010000 | 2022-07-01 3:58PM EDT | 10.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 561 | 1,821 | 64.06% |
| F220708P00010500 | 2022-07-01 3:57PM EDT | 10.50 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 691 | 2,033 | 57.81% |
| F220708P00011000 | 2022-07-01 3:59PM EDT | 11.00 | 0.17 | 0.16 | 0.17 | -0.11 | -39.29% | 3,903 | 5,887 | 52.34% |
| F220708P00011500 | 2022-07-01 3:59PM EDT | 11.50 | 0.39 | 0.38 | 0.39 | -0.18 | -31.58% | 1,752 | 3,062 | 50.00% |
| F220708P00012000 | 2022-07-01 3:54PM EDT | 12.00 | 0.77 | 0.73 | 0.80 | -0.20 | -20.62% | 1,056 | 3,551 | 52.73% |
| F220708P00012500 | 2022-07-01 3:53PM EDT | 12.50 | 1.19 | 1.16 | 1.24 | -0.23 | -16.20% | 221 | 1,215 | 50.00% |
| F220708P00013000 | 2022-07-01 3:20PM EDT | 13.00 | 1.73 | 1.64 | 1.73 | -0.24 | -12.18% | 1,030 | 23,444 | 50.00% |
| F220708P00013500 | 2022-07-01 1:42PM EDT | 13.50 | 2.32 | 2.16 | 2.27 | +0.03 | +1.31% | 12 | 247 | 87.50% |
| F220708P00014000 | 2022-07-01 2:08PM EDT | 14.00 | 2.87 | 2.64 | 2.74 | +0.03 | +1.06% | 12 | 0 | 81.25% |
| F220708P00014500 | 2022-06-29 10:55AM EDT | 14.50 | 3.35 | 3.05 | 3.30 | +0.39 | +13.18% | 2 | 9 | 151.56% |
| F220708P00015000 | 2022-06-29 3:57PM EDT | 15.00 | 3.47 | 3.60 | 3.80 | 0.00 | - | 7 | 0 | 114.06% |
| F220708P00015500 | 2022-06-30 2:48PM EDT | 15.50 | 4.33 | 4.10 | 4.30 | 0.00 | - | 160 | 90 | 125.00% |
| F220708P00016000 | 2022-06-27 1:13PM EDT | 16.00 | 3.95 | 4.60 | 4.80 | 0.00 | - | 2 | 5 | 134.38% |
| F220708P00016500 | 2022-06-30 10:09AM EDT | 16.50 | 5.45 | 5.10 | 5.30 | 0.00 | - | 2 | 7 | 145.31% |
| F220708P00017000 | 2022-06-24 11:42AM EDT | 17.00 | 4.95 | 5.55 | 5.80 | 0.00 | - | 1 | 0 | 215.63% |
| F220708P00017500 | 2022-06-23 10:53AM EDT | 17.50 | 6.02 | 6.00 | 6.30 | 0.00 | - | 3 | 4 | 227.34% |
| F220708P00018000 | 2022-06-24 10:35AM EDT | 18.00 | 5.98 | 6.60 | 6.80 | 0.00 | - | 5 | 0 | 171.88% |
| F220708P00018500 | 2022-06-14 10:29AM EDT | 18.50 | 6.35 | 7.10 | 7.30 | 0.00 | - | - | 0 | 181.25% |
| F220708P00025000 | 2022-06-28 1:35PM EDT | 25.00 | 13.10 | 13.60 | 13.80 | 0.00 | - | 2 | 0 | 268.75% |
© 2022 Yahoo. Alle Rechte vorbehalten.
