Deutsche Märkte geschlossen

Ford Motor Company (F)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
11,32+0,19 (+1,71%)
Börsenschluss: 04:03PM EDT
11,27 -0,05 (-0,44%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F220708C000075002022-06-21 9:42AM EDT7.503.753.703.900.00-10218.75%
F220708C000085002022-06-28 11:54AM EDT8.503.502.752.900.00-3396.88%
F220708C000090002022-06-30 2:48PM EDT9.002.162.242.390.00-5559132.81%
F220708C000095002022-07-01 2:25PM EDT9.501.771.761.90+0.02+1.14%8071.88%
F220708C000100002022-07-01 3:58PM EDT10.001.331.291.38+0.19+16.67%66235557.81%
F220708C000105002022-07-01 3:39PM EDT10.500.870.840.92+0.13+17.57%55223956.25%
F220708C000110002022-07-01 3:58PM EDT11.000.470.460.48+0.07+17.50%2,871051.17%
F220708C000115002022-07-01 3:59PM EDT11.500.200.190.20+0.03+17.65%8,5854,87548.05%
F220708C000120002022-07-01 3:59PM EDT12.000.070.060.070.00-6,91010,10949.22%
F220708C000125002022-07-01 3:59PM EDT12.500.030.020.03-0.01-25.00%1,7136,74452.34%
F220708C000130002022-07-01 3:55PM EDT13.000.010.010.02-0.01-50.00%308060.94%
F220708C000135002022-07-01 3:52PM EDT13.500.010.010.020.00-9661,81875.00%
F220708C000140002022-07-01 3:48PM EDT14.000.010.000.020.00-1257,03181.25%
F220708C000145002022-07-01 3:59PM EDT14.500.010.000.01-0.01-50.00%2766284.38%
F220708C000150002022-07-01 10:55AM EDT15.000.010.000.010.00-11,22693.75%
F220708C000155002022-07-01 2:13PM EDT15.500.010.000.020.00-12,197112.50%
F220708C000160002022-07-01 2:21PM EDT16.000.030.000.02+0.02+200.00%5610121.88%
F220708C000165002022-06-21 10:05AM EDT16.500.010.000.020.00-10737131.25%
F220708C000170002022-06-21 1:20PM EDT17.000.010.000.010.00-1974128.13%
F220708C000175002022-06-22 10:35AM EDT17.500.010.000.020.00-1317150.00%
F220708C000180002022-06-22 10:42AM EDT18.000.010.000.010.00-18345143.75%
F220708C000185002022-06-06 1:47PM EDT18.500.010.000.010.00--53150.00%
F220708C000190002022-06-27 3:46PM EDT19.000.020.000.010.00-10156.25%
F220708C000200002022-06-28 2:34PM EDT20.000.020.000.030.00-27196.88%
F220708C000210002022-06-15 2:35PM EDT21.000.020.000.030.00-3030209.38%
F220708C000250002022-06-28 12:49PM EDT25.000.010.000.010.00-11225.00%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
F220708P000075002022-06-21 9:30AM EDT7.500.010.000.010.00-27137.50%
F220708P000080002022-07-01 12:31PM EDT8.000.010.000.01-0.01-50.00%31269118.75%
F220708P000085002022-06-24 3:34PM EDT8.500.020.000.010.00-205396.88%
F220708P000090002022-07-01 3:15PM EDT9.000.010.000.010.00-2837081.25%
F220708P000095002022-07-01 3:33PM EDT9.500.020.010.02+0.01+100.00%15154776.56%
F220708P000100002022-07-01 3:58PM EDT10.000.030.020.03-0.02-40.00%5611,82164.06%
F220708P000105002022-07-01 3:57PM EDT10.500.060.060.07-0.05-45.45%6912,03357.81%
F220708P000110002022-07-01 3:59PM EDT11.000.170.160.17-0.11-39.29%3,9035,88752.34%
F220708P000115002022-07-01 3:59PM EDT11.500.390.380.39-0.18-31.58%1,7523,06250.00%
F220708P000120002022-07-01 3:54PM EDT12.000.770.730.80-0.20-20.62%1,0563,55152.73%
F220708P000125002022-07-01 3:53PM EDT12.501.191.161.24-0.23-16.20%2211,21550.00%
F220708P000130002022-07-01 3:20PM EDT13.001.731.641.73-0.24-12.18%1,03023,44450.00%
F220708P000135002022-07-01 1:42PM EDT13.502.322.162.27+0.03+1.31%1224787.50%
F220708P000140002022-07-01 2:08PM EDT14.002.872.642.74+0.03+1.06%12081.25%
F220708P000145002022-06-29 10:55AM EDT14.503.353.053.30+0.39+13.18%29151.56%
F220708P000150002022-06-29 3:57PM EDT15.003.473.603.800.00-70114.06%
F220708P000155002022-06-30 2:48PM EDT15.504.334.104.300.00-16090125.00%
F220708P000160002022-06-27 1:13PM EDT16.003.954.604.800.00-25134.38%
F220708P000165002022-06-30 10:09AM EDT16.505.455.105.300.00-27145.31%
F220708P000170002022-06-24 11:42AM EDT17.004.955.555.800.00-10215.63%
F220708P000175002022-06-23 10:53AM EDT17.506.026.006.300.00-34227.34%
F220708P000180002022-06-24 10:35AM EDT18.005.986.606.800.00-50171.88%
F220708P000185002022-06-14 10:29AM EDT18.506.357.107.300.00--0181.25%
F220708P000250002022-06-28 1:35PM EDT25.0013.1013.6013.800.00-20268.75%