Deutsche Märkte geschlossen
Nikkei 225
37.628,48 -831,60 (-2,16%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
60.510,55 +740,36 (+1,24%) CMC Crypto 200
1.398,50 +15,93 (+1,15%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:13.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.15 | 0.14 | 0.16 | -0.29 | -65.91% | 18,403 | 61,222 | 35.94% |
| F240503C00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.29 | 0.27 | 0.29 | -0.17 | -36.96% | 8,626 | 11,542 | 33.01% |
| F240510C00013000 | 2024-04-25 3:55PM EDT | 2024-05-10 | 0.33 | 0.31 | 0.34 | -0.18 | -35.29% | 1,585 | 5,617 | 29.40% |
| F240517C00013000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 790 | 8,327 | 0.00% |
| F240524C00013000 | 2024-04-25 3:56PM EDT | 2024-05-24 | 0.41 | 0.40 | 0.44 | -0.15 | -26.79% | 470 | 2,100 | 28.13% |
| F240531C00013000 | 2024-04-25 3:56PM EDT | 2024-05-31 | 0.46 | 0.46 | 0.49 | -0.13 | -22.03% | 449 | 1,055 | 28.42% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 0.00% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 0.00% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 0.00% |
| F241220C00013000 | 2024-04-25 3:07PM EDT | 2024-12-20 | 1.28 | 1.36 | 1.40 | -0.11 | -7.91% | 488 | 20,084 | 32.86% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00013000 | 2024-04-25 3:59PM EDT | 2024-04-26 | 0.11 | 0.09 | 0.12 | -0.33 | -75.00% | 4,632 | 15,640 | 35.94% |
| F240503P00013000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.22 | 0.22 | 0.23 | -0.32 | -59.26% | 2,337 | 5,045 | 30.66% |
| F240510P00013000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.38 | -0.23 | -38.98% | 62 | 1,136 | 36.72% |
| F240517P00013000 | 2024-02-14 4:47PM EDT | 2024-05-17 | 1.11 | 0.00 | 0.00 | 0.00 | - | 227 | 1,020 | 0.78% |
| F240524P00013000 | 2024-04-25 3:59PM EDT | 2024-05-24 | 0.47 | 0.44 | 0.48 | -0.24 | -33.80% | 25 | 1,378 | 33.59% |
| F240531P00013000 | 2024-04-25 3:30PM EDT | 2024-05-31 | 0.54 | 0.48 | 0.52 | -0.19 | -26.03% | 31 | 61 | 32.62% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.39% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.39% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.20% |
| F241220P00013000 | 2024-04-25 2:01PM EDT | 2024-12-20 | 1.43 | 1.31 | 1.34 | +0.01 | +0.70% | 200 | 4,389 | 32.37% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.20% |
