Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.073,98 -128,42 (-0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.330,13 +1.852,04 (+3,28%) CMC Crypto 200
1.357,03 +56,93 (+4,38%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:14.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00014820 | 2024-05-08 2:25PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 47,126 | 56.25% |
| F240621C00014820 | 2024-05-09 2:29PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 103 | 53,136 | 34.38% |
| F240719C00014820 | 2024-05-09 3:49PM EDT | 2024-07-19 | 0.06 | 0.05 | 0.07 | -0.01 | -14.29% | 96 | 7,894 | 32.23% |
| F240920C00014820 | 2024-05-09 3:33PM EDT | 2024-09-20 | 0.17 | 0.16 | 0.18 | -0.03 | -15.00% | 654 | 14,034 | 30.66% |
| F241220C00014820 | 2024-05-09 3:13PM EDT | 2024-12-20 | 0.37 | 0.36 | 0.40 | -0.04 | -9.76% | 78 | 8,893 | 31.74% |
| F250117C00014820 | 2024-05-09 2:59PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.45 | -0.05 | -10.64% | 219 | 48,134 | 31.49% |
| F250620C00014820 | 2024-05-09 3:46PM EDT | 2025-06-20 | 0.77 | 0.74 | 0.82 | -0.05 | -6.10% | 80 | 6,098 | 33.06% |
| F251219C00014820 | 2024-05-09 3:54PM EDT | 2025-12-19 | 1.07 | 1.06 | 1.12 | -0.06 | -5.31% | 112 | 9,086 | 32.67% |
| F260116C00014820 | 2024-05-09 3:50PM EDT | 2026-01-16 | 1.13 | 1.10 | 1.14 | -0.01 | -0.88% | 16 | 16,073 | 32.23% |
| F261218C00014820 | 2024-05-09 3:46PM EDT | 2026-12-18 | 1.57 | 1.56 | 1.70 | -0.08 | -4.85% | 7 | 2,538 | 33.23% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00014820 | 2024-05-08 3:51PM EDT | 2024-05-17 | 2.88 | 2.26 | 2.75 | 0.00 | - | 1,510 | 0 | 87.50% |
| F240621P00014820 | 2024-05-09 2:28PM EDT | 2024-06-21 | 2.71 | 2.44 | 2.98 | +0.08 | +3.04% | 30 | 5,372 | 63.48% |
| F240719P00014820 | 2024-05-09 3:27PM EDT | 2024-07-19 | 2.46 | 2.31 | 3.10 | -0.16 | -6.11% | 41 | 441 | 56.84% |
| F240920P00014820 | 2024-05-09 3:13PM EDT | 2024-09-20 | 2.82 | 2.74 | 3.70 | +0.12 | +4.44% | 1 | 1,836 | 64.40% |
| F241220P00014820 | 2024-05-09 12:29PM EDT | 2024-12-20 | 2.90 | 2.88 | 3.05 | +0.02 | +0.69% | 6 | 735 | 30.47% |
| F250117P00014820 | 2024-05-08 3:10PM EDT | 2025-01-17 | 2.91 | 2.46 | 3.60 | 0.00 | - | 1 | 15,525 | 44.34% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 2025-06-20 | 3.17 | 3.15 | 3.75 | 0.00 | - | 16 | 1,073 | 38.09% |
| F251219P00014820 | 2024-05-09 2:24PM EDT | 2025-12-19 | 3.50 | 3.25 | 5.20 | +0.05 | +1.45% | 49 | 1,645 | 55.47% |
| F260116P00014820 | 2024-05-09 3:49PM EDT | 2026-01-16 | 3.53 | 3.40 | 3.95 | +0.03 | +0.86% | 1 | 9,646 | 34.23% |
| F261218P00014820 | 2024-05-09 11:47AM EDT | 2026-12-18 | 3.93 | 1.82 | 4.30 | +0.08 | +2.08% | 1 | 32 | 32.13% |
