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
61.769,14 -84,34 (-0,14%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621C00012500 | 2024-06-14 3:58PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 2,545 | 19,696 | 39.84% |
| F240628C00012500 | 2024-06-14 3:59PM EDT | 2024-06-28 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 2,046 | 8,932 | 33.59% |
| F240705C00012500 | 2024-06-14 3:52PM EDT | 2024-07-05 | 0.07 | 0.07 | 0.09 | -0.04 | -36.36% | 440 | 1,955 | 31.25% |
| F240712C00012500 | 2024-06-14 3:49PM EDT | 2024-07-12 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 319 | 2,125 | 30.08% |
| F240726C00012500 | 2024-06-14 3:48PM EDT | 2024-07-26 | 0.24 | 0.24 | 0.25 | -0.09 | -27.27% | 289 | 828 | 34.57% |
| F240802C00012500 | 2024-06-14 1:37PM EDT | 2024-08-02 | 0.25 | 0.24 | 0.30 | -0.03 | -10.71% | 5 | 15 | 35.16% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00012500 | 2024-06-14 3:33PM EDT | 2024-06-21 | 0.84 | 0.61 | 0.92 | +0.29 | +52.73% | 415 | 2,115 | 66.02% |
| F240628P00012500 | 2024-06-14 3:56PM EDT | 2024-06-28 | 0.81 | 0.60 | 0.84 | +0.20 | +32.79% | 383 | 2,318 | 31.64% |
| F240705P00012500 | 2024-06-14 3:25PM EDT | 2024-07-05 | 0.88 | 0.67 | 1.00 | +0.23 | +35.38% | 105 | 1,193 | 45.31% |
| F240712P00012500 | 2024-06-14 12:46PM EDT | 2024-07-12 | 0.88 | 0.70 | 1.02 | +0.20 | +29.41% | 64 | 124 | 40.82% |
| F240726P00012500 | 2024-06-14 3:43PM EDT | 2024-07-26 | 1.02 | 0.83 | 1.04 | +0.23 | +29.11% | 36 | 450 | 34.57% |
