Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.749,68 -134,25 (-0,22%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:11.00
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00011000 | 2024-06-14 2:48PM EDT | 2024-06-21 | 0.71 | 0.73 | 0.95 | -0.32 | -31.07% | 121 | 368 | 66.41% |
| F240628C00011000 | 2024-06-14 3:28PM EDT | 2024-06-28 | 0.77 | 0.74 | 0.95 | -0.23 | -23.00% | 84 | 144 | 60.94% |
| F240705C00011000 | 2024-06-14 3:48PM EDT | 2024-07-05 | 0.90 | 0.80 | 1.04 | -0.16 | -15.09% | 55 | 76 | 58.59% |
| F240712C00011000 | 2024-06-14 1:15PM EDT | 2024-07-12 | 0.87 | 0.76 | 1.08 | -0.22 | -20.18% | 49 | 38 | 54.10% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240726C00011000 | 2024-06-13 2:37PM EDT | 2024-07-26 | 1.19 | 0.47 | 1.16 | 0.00 | - | 663 | 666 | 49.61% |
| F240816C00011000 | 2024-06-14 3:12PM EDT | 2024-08-16 | 1.02 | 0.98 | 1.23 | -0.21 | -17.07% | 328 | 1,268 | 44.34% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-06-14 2:13PM EDT | 2025-01-17 | 1.50 | 1.50 | 1.54 | -0.22 | -12.79% | 850 | 1,129 | 33.11% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00011000 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 374 | 7,018 | 39.84% |
| F240628P00011000 | 2024-06-14 3:29PM EDT | 2024-06-28 | 0.05 | 0.02 | 0.06 | +0.03 | +150.00% | 98 | 399 | 33.20% |
| F240705P00011000 | 2024-06-14 2:04PM EDT | 2024-07-05 | 0.07 | 0.06 | 0.08 | +0.02 | +40.00% | 160 | 373 | 29.69% |
| F240712P00011000 | 2024-06-14 3:34PM EDT | 2024-07-12 | 0.10 | 0.09 | 0.11 | +0.03 | +42.86% | 161 | 189 | 29.10% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240726P00011000 | 2024-06-14 3:39PM EDT | 2024-07-26 | 0.24 | 0.21 | 0.26 | +0.05 | +26.32% | 87 | 154 | 35.74% |
| F240802P00011000 | 2024-06-13 3:54PM EDT | 2024-08-02 | 0.26 | 0.00 | 0.34 | +0.05 | +23.81% | 2 | 13 | 38.57% |
| F240816P00011000 | 2024-06-14 3:52PM EDT | 2024-08-16 | 0.32 | 0.31 | 0.32 | +0.06 | +23.08% | 385 | 4,662 | 32.72% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 3.13% |
| F250117P00011000 | 2024-06-14 2:56PM EDT | 2025-01-17 | 0.79 | 0.73 | 0.77 | +0.12 | +17.91% | 24 | 14,824 | 31.35% |
