Deutsche Märkte öffnen in 1 Stunde 16 Minute
Nikkei 225
38.136,57 +62,59 (+0,16%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.232,96 +1.122,28 (+1,97%) CMC Crypto 200
1.348,65 +48,55 (+3,73%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:11.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00011820 | 2024-05-09 3:13PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.00 | 0.00 | - | 271 | 0 | 0.00% |
| F240621C00011820 | 2024-05-09 3:49PM EDT | 2024-06-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.00% |
| F240719C00011820 | 2024-05-09 3:56PM EDT | 2024-07-19 | 0.84 | 0.00 | 0.00 | 0.00 | - | 274 | 0 | 0.00% |
| F240920C00011820 | 2024-05-09 3:53PM EDT | 2024-09-20 | 1.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| F241220C00011820 | 2024-05-09 3:34PM EDT | 2024-12-20 | 1.36 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F251219C00011820 | 2024-05-08 12:49PM EDT | 2025-12-19 | 2.22 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| F260116C00011820 | 2024-05-09 1:08PM EDT | 2026-01-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 175 | 0 | 0.00% |
| F261218C00011820 | 2024-05-09 3:50PM EDT | 2026-12-18 | 2.56 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00011820 | 2024-05-09 3:25PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 327 | 0 | 6.25% |
| F240621P00011820 | 2024-05-09 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2,331 | 0 | 3.13% |
| F240719P00011820 | 2024-05-09 3:25PM EDT | 2024-07-19 | 0.39 | 0.00 | 0.00 | 0.00 | - | 6,902 | 0 | 1.56% |
| F240920P00011820 | 2024-05-09 3:28PM EDT | 2024-09-20 | 0.70 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 1.56% |
| F241220P00011820 | 2024-05-09 3:27PM EDT | 2024-12-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 1.56% |
| F251219P00011820 | 2024-05-08 10:37AM EDT | 2025-12-19 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| F260116P00011820 | 2024-05-09 1:14PM EDT | 2026-01-16 | 1.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| F261218P00011820 | 2024-05-09 3:14PM EDT | 2026-12-18 | 2.30 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.39% |
