Deutsche Märkte öffnen in 1 Stunde 30 Minute
Nikkei 225
37.658,81 -801,27 (-2,08%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.821,25 -2.585,67 (-4,14%) CMC Crypto 200
1.387,24 -36,86 (-2,59%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:03PM EDT
Nachbörse:
Strike:20.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00020000 | 2024-02-14 1:22PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| F240621C00020000 | 2024-02-14 1:21PM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | 0.00 | - | 59 | 5,087 | 25.00% |
| F240719C00020000 | 2024-02-14 1:59PM EDT | 2024-07-19 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 408 | 25.00% |
| F240920C00020000 | 2024-02-13 10:49AM EDT | 2024-09-20 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 983 | 12.50% |
| F241220C00020000 | 2024-02-13 12:44PM EDT | 2024-12-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 560 | 12.50% |
| F250117C00020000 | 2024-02-14 4:54PM EDT | 2025-01-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 157 | 7,422 | 12.50% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F251219C00020000 | 2024-02-14 4:56PM EDT | 2025-12-19 | 0.42 | 0.00 | 0.00 | 0.00 | - | 72 | 7,457 | 6.25% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 2026-01-16 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 6.25% |
| F261218C00020000 | 2024-02-14 12:04PM EDT | 2026-12-18 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 312 | 6.25% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00020000 | 2024-02-13 4:57PM EDT | 2024-06-21 | 7.49 | 0.00 | 0.00 | 0.00 | - | 11 | 55 | 0.00% |
| F240920P00020000 | 2024-01-03 1:32PM EDT | 2024-09-20 | 8.22 | 6.95 | 9.15 | 0.00 | - | 1 | 1 | 84.08% |
| F241220P00020000 | 2024-02-09 1:47PM EDT | 2024-12-20 | 7.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| F250117P00020000 | 2024-02-08 10:35AM EDT | 2025-01-17 | 7.40 | 0.00 | 0.00 | 0.00 | - | 100 | 101 | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 2025-06-20 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 78.86% |
| F251219P00020000 | 2023-12-12 4:51PM EDT | 2025-12-19 | 8.90 | 8.55 | 10.50 | 0.00 | - | 2 | 2 | 65.16% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 2026-01-16 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F261218P00020000 | 2024-02-07 10:35AM EDT | 2026-12-18 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
