Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.053,67 +136,39 (+0,76%) Euro Stoxx 50
4.971,07 +32,06 (+0,65%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.360,50 +18,00 (+0,77%) EUR/USD
1,0739 +0,0006 (+0,05%) Bitcoin EUR
60.017,77 +445,87 (+0,75%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:14.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00014000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7,367 | 0 | 50.00% |
| F240503C00014000 | 2024-04-25 3:59PM EDT | 2024-05-03 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,592 | 0 | 12.50% |
| F240510C00014000 | 2024-04-25 3:57PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.00 | 0.00 | - | 692 | 0 | 12.50% |
| F240517C00014000 | 2024-02-14 4:58PM EDT | 2024-05-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 713 | 2,978 | 6.25% |
| F240524C00014000 | 2024-04-25 3:57PM EDT | 2024-05-24 | 0.11 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 6.25% |
| F240531C00014000 | 2024-04-25 3:59PM EDT | 2024-05-31 | 0.13 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 6.25% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 6.25% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 3.13% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00014000 | 2024-04-25 3:52PM EDT | 2024-04-26 | 0.99 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| F240503P00014000 | 2024-04-25 3:34PM EDT | 2024-05-03 | 1.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240510P00014000 | 2024-04-25 11:55AM EDT | 2024-05-10 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240517P00014000 | 2024-02-12 3:53PM EDT | 2024-05-17 | 1.54 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
| F240524P00014000 | 2024-04-23 10:02AM EDT | 2024-05-24 | 1.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F240531P00014000 | 2024-04-25 9:46AM EDT | 2024-05-31 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
