Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.520,05 +121,43 (+0,22%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:2.82
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00002820 | 2024-05-06 10:23AM EDT | 2024-05-17 | 9.71 | 7.95 | 10.15 | 0.00 | - | 6 | 0 | 1,398.44% |
| F240719C00002820 | 2024-03-26 10:03AM EDT | 2024-07-19 | 9.35 | 8.25 | 10.15 | 0.00 | - | 1 | 1 | 162.50% |
| F240920C00002820 | 2024-04-25 10:49AM EDT | 2024-09-20 | 10.00 | 7.25 | 10.35 | 0.00 | - | 3 | 4 | 328.13% |
| F251219C00002820 | 2024-05-07 9:57AM EDT | 2025-12-19 | 9.61 | 7.00 | 11.50 | 0.00 | - | 1 | 31 | 66.41% |
| F260116C00002820 | 2024-05-09 11:47AM EDT | 2026-01-16 | 9.40 | 7.65 | 10.40 | 0.00 | - | 4 | 32 | 155.57% |
| F261218C00002820 | 2024-05-10 9:52AM EDT | 2026-12-18 | 9.40 | 6.50 | 11.50 | +0.05 | +0.53% | 1 | 24 | 210.16% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00002820 | 2024-04-23 12:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 437.50% |
| F240719P00002820 | 2024-04-12 12:37PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 201 | 140.63% |
| F240920P00002820 | 2024-04-25 9:44AM EDT | 2024-09-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,500 | 2,011 | 101.56% |
| F241220P00002820 | 2024-05-07 11:42AM EDT | 2024-12-20 | 0.02 | 0.01 | 0.03 | 0.00 | - | 8 | 13 | 85.94% |
| F251219P00002820 | 2024-05-10 1:16PM EDT | 2025-12-19 | 0.05 | 0.04 | 0.06 | +0.01 | +25.00% | 11 | 987 | 60.94% |
| F260116P00002820 | 2024-05-10 9:58AM EDT | 2026-01-16 | 0.05 | 0.03 | 0.07 | -0.01 | -16.67% | 184 | 2,399 | 59.38% |
| F261218P00002820 | 2024-05-09 3:05PM EDT | 2026-12-18 | 0.15 | 0.11 | 0.17 | 0.00 | - | 1 | 30 | 58.79% |
