Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.506,77 -1.909,68 (-3,27%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:12.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00012500 | 2024-05-10 3:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,179 | 12,555 | 53.13% |
| F240517C00012500 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 3,907 | 15,203 | 27.34% |
| F240524C00012500 | 2024-05-10 3:58PM EDT | 2024-05-24 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 5,338 | 5,517 | 27.54% |
| F240531C00012500 | 2024-05-10 3:52PM EDT | 2024-05-31 | 0.11 | 0.11 | 0.12 | -0.06 | -35.29% | 2,257 | 2,128 | 25.98% |
| F240607C00012500 | 2024-05-10 3:58PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.18 | -0.06 | -27.27% | 404 | 818 | 27.74% |
| F240614C00012500 | 2024-05-10 3:49PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 290 | 589 | 27.93% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00012500 | 2024-05-10 3:56PM EDT | 2024-05-10 | 0.52 | 0.49 | 0.73 | +0.15 | +40.54% | 1,758 | 7,177 | 111.72% |
| F240517P00012500 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.52 | 0.46 | 0.55 | +0.11 | +26.83% | 7,875 | 9,894 | 27.34% |
| F240524P00012500 | 2024-05-10 3:51PM EDT | 2024-05-24 | 0.57 | 0.54 | 0.61 | +0.11 | +23.91% | 191 | 802 | 28.91% |
| F240531P00012500 | 2024-05-10 3:57PM EDT | 2024-05-31 | 0.57 | 0.57 | 0.62 | +0.07 | +14.00% | 97 | 5,800 | 24.81% |
| F240607P00012500 | 2024-05-10 2:05PM EDT | 2024-06-07 | 0.62 | 0.60 | 0.70 | +0.05 | +8.77% | 447 | 760 | 28.52% |
| F240614P00012500 | 2024-05-10 3:54PM EDT | 2024-06-14 | 0.64 | 0.32 | 0.74 | +0.04 | +6.67% | 39 | 477 | 28.61% |
