Deutsche Märkte schließen in 4 Stunden 15 Minuten
DAX
18.789,53 +102,93 (+0,55%) Euro Stoxx 50
5.091,19 +36,78 (+0,73%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.380,30 +40,00 (+1,71%) EUR/USD
1,0783 -0,0001 (-0,01%) Bitcoin EUR
58.400,07 +1.942,22 (+3,44%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:16.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00016820 | 2024-04-30 11:02AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 917 | 50.00% |
| F240621C00016820 | 2024-05-06 1:13PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 43 | 1,444 | 25.00% |
| F240719C00016820 | 2024-05-09 1:50PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 1,115 | 25.00% |
| F240920C00016820 | 2024-05-09 2:47PM EDT | 2024-09-20 | 0.06 | 0.00 | 0.00 | 0.00 | - | 53 | 2,248 | 12.50% |
| F241220C00016820 | 2024-05-09 3:37PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 15 | 4,120 | 12.50% |
| F251219C00016820 | 2024-05-09 11:59AM EDT | 2025-12-19 | 0.69 | 0.00 | 0.00 | 0.00 | - | 3 | 7,145 | 6.25% |
| F260116C00016820 | 2024-05-09 2:55PM EDT | 2026-01-16 | 0.70 | 0.00 | 0.00 | 0.00 | - | 3 | 6,526 | 6.25% |
| F261218C00016820 | 2024-05-09 3:46PM EDT | 2026-12-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 98 | 4,017 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00016820 | 2024-04-10 1:22PM EDT | 2024-05-17 | 3.85 | 0.00 | 0.00 | 0.00 | - | 6 | 3 | 0.00% |
| F240621P00016820 | 2024-05-08 3:13PM EDT | 2024-06-21 | 4.60 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 0.00% |
| F240719P00016820 | 2024-05-06 3:21PM EDT | 2024-07-19 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| F240920P00016820 | 2024-05-03 3:30PM EDT | 2024-09-20 | 4.56 | 0.00 | 0.00 | 0.00 | - | 5 | 1,297 | 0.00% |
| F241220P00016820 | 2024-05-01 10:36AM EDT | 2024-12-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,738 | 0.00% |
| F251219P00016820 | 2024-05-09 11:35AM EDT | 2025-12-19 | 4.95 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 0.00% |
| F260116P00016820 | 2024-05-09 10:37AM EDT | 2026-01-16 | 4.95 | 0.00 | 0.00 | 0.00 | - | 83 | 504 | 0.00% |
| F261218P00016820 | 2024-04-19 11:59AM EDT | 2026-12-18 | 5.75 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
