Deutsche Märkte öffnen in 3 Stunden 55 Minuten
Nikkei 225
38.090,87 +129,07 (+0,34%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Bitcoin EUR
57.873,89 -1.955,57 (-3,27%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.683,37 -181,88 (-1,15%) S&P 500
5.022,21 -29,20 (-0,58%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:17.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419C00017000 | 2024-02-14 10:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 54 | 50.00% |
| F240426C00017000 | 2024-04-10 11:36AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 90.63% |
| F240503C00017000 | 2024-04-12 11:38AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 375 | 68.75% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 35 | 62.50% |
| F240517C00017000 | 2024-02-12 3:46PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 144 | 25.00% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.10 | 0.00 | - | 6 | 6 | 63.28% |
| F240621C00017000 | 2024-02-13 2:29PM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 300 | 1,092 | 25.00% |
| F240719C00017000 | 2024-02-14 11:00AM EDT | 2024-07-19 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 716 | 12.50% |
| F240920C00017000 | 2024-02-14 3:09PM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 41 | 976 | 12.50% |
| F241220C00017000 | 2024-02-14 3:44PM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 1,258 | 12.50% |
| F250117C00017000 | 2023-02-09 4:38PM EDT | 2025-01-17 | 1.35 | 0.00 | 0.00 | 0.00 | - | 61 | 6,929 | 12.50% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 2025-06-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F251219C00017000 | 2024-02-14 2:36PM EDT | 2025-12-19 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 4,125 | 6.25% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 2026-01-16 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F261218C00017000 | 2024-02-14 11:20AM EDT | 2026-12-18 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1,472 | 1,904 | 6.25% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240419P00017000 | 2024-02-07 2:18PM EDT | 2024-04-19 | 4.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240426P00017000 | 2024-03-28 2:15PM EDT | 2024-04-26 | 3.80 | 4.80 | 6.60 | 0.00 | - | 2 | 1 | 275.98% |
| F240621P00017000 | 2024-02-12 10:45AM EDT | 2024-06-21 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| F240920P00017000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 4.60 | 0.00 | 0.00 | 0.00 | - | 300 | 1,444 | 0.00% |
| F241220P00017000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 5.69 | 0.00 | 0.00 | 0.00 | - | 456 | 1,349 | 0.00% |
| F250117P00017000 | 2023-02-09 12:51PM EDT | 2025-01-17 | 4.42 | 0.00 | 0.00 | 0.00 | - | 20 | 478 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 2025-06-20 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F251219P00017000 | 2024-02-07 10:38AM EDT | 2025-12-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 226 | 0.00% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 2026-01-16 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F261218P00017000 | 2024-02-12 11:24AM EDT | 2026-12-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
