Deutsche Märkte öffnen in 1 Stunde 41 Minute
Nikkei 225
38.201,65 +127,67 (+0,34%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Bitcoin EUR
58.273,40 +1.149,40 (+2,01%) CMC Crypto 200
1.352,81 +52,71 (+4,06%) Nasdaq Compositive
16.346,26 +43,46 (+0,27%) S&P 500
5.214,08 +26,41 (+0,51%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:19.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00019820 | 2024-04-30 10:44AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240621C00019820 | 2024-05-07 10:16AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| F240719C00019820 | 2024-05-02 12:30PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| F240920C00019820 | 2024-05-08 1:52PM EDT | 2024-09-20 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| F241220C00019820 | 2024-05-09 2:43PM EDT | 2024-12-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 494 | 0 | 12.50% |
| F250117C00019820 | 2024-05-09 2:47PM EDT | 2025-01-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| F250620C00019820 | 2024-05-09 10:56AM EDT | 2025-06-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| F251219C00019820 | 2024-05-09 9:33AM EDT | 2025-12-19 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| F260116C00019820 | 2024-05-09 10:37AM EDT | 2026-01-16 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| F261218C00019820 | 2024-05-09 9:37AM EDT | 2026-12-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00019820 | 2024-04-22 10:02AM EDT | 2024-05-17 | 7.45 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| F240621P00019820 | 2024-04-19 2:25PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| F240920P00019820 | 2024-05-06 3:10PM EDT | 2024-09-20 | 7.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| F241220P00019820 | 2024-05-06 1:15PM EDT | 2024-12-20 | 7.55 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F250117P00019820 | 2024-05-06 10:22AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 2025-06-20 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F251219P00019820 | 2024-03-15 9:55AM EDT | 2025-12-19 | 7.72 | 7.35 | 9.00 | 0.00 | - | 5 | 4 | 51.93% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F261218P00019820 | 2024-03-28 12:52PM EDT | 2026-12-18 | 7.00 | 7.30 | 7.45 | 0.00 | - | 10 | 15 | 0.00% |
