Deutsche Märkte schließen in 3 Stunden 20 Minuten
DAX
18.050,98 +133,70 (+0,75%) Euro Stoxx 50
4.979,04 +40,03 (+0,81%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.356,70 +14,20 (+0,61%) EUR/USD
1,0716 -0,0017 (-0,16%) Bitcoin EUR
60.003,04 +470,96 (+0,79%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:15.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426C00015000 | 2024-04-25 3:55PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 82 | 12,044 | 50.00% |
| F240503C00015000 | 2024-04-25 10:54AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 5,032 | 25.00% |
| F240510C00015000 | 2024-04-25 2:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 631 | 25.00% |
| F240517C00015000 | 2024-02-14 4:14PM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 69 | 3,041 | 12.50% |
| F240524C00015000 | 2024-04-24 3:59PM EDT | 2024-05-24 | 0.08 | 0.00 | 0.00 | 0.00 | - | 31 | 284 | 12.50% |
| F240531C00015000 | 2024-04-25 2:22PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 50 | 124 | 12.50% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 6.25% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 6.25% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 3.13% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 3.13% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 3.13% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240426P00015000 | 2024-04-25 3:08PM EDT | 2024-04-26 | 2.04 | 0.00 | 0.00 | 0.00 | - | 7 | 18 | 0.00% |
| F240503P00015000 | 2024-04-25 9:34AM EDT | 2024-05-03 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| F240510P00015000 | 2024-04-24 1:32PM EDT | 2024-05-10 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 202 | 0.00% |
| F240517P00015000 | 2024-02-13 11:34AM EDT | 2024-05-17 | 2.70 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 0.00% |
| F240524P00015000 | 2024-04-16 9:47AM EDT | 2024-05-24 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
