Deutsche Märkte schließen in 6 Stunden 42 Minuten
DAX
18.816,42 +129,82 (+0,69%) Euro Stoxx 50
5.085,77 +31,36 (+0,62%) Dow Jones 30
39.387,76 +331,36 (+0,85%) Gold
2.375,40 +35,10 (+1,50%) EUR/USD
1,0784 0,0000 (-0,00%) Bitcoin EUR
58.372,96 +1.425,38 (+2,50%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:4.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00004820 | 2024-04-19 9:35AM EDT | 2024-05-17 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240621C00004820 | 2024-05-06 2:40PM EDT | 2024-06-21 | 7.75 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| F240920C00004820 | 2024-02-15 1:46PM EDT | 2024-09-20 | 7.62 | 6.30 | 7.40 | 0.00 | - | 1 | 2 | 93.36% |
| F241220C00004820 | 2024-05-02 10:47AM EDT | 2024-12-20 | 7.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F250117C00004820 | 2024-05-08 3:36PM EDT | 2025-01-17 | 7.49 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| F250620C00004820 | 2024-05-07 9:57AM EDT | 2025-06-20 | 7.63 | 0.00 | 0.00 | 0.00 | - | 225 | 0 | 0.00% |
| F251219C00004820 | 2024-05-08 1:16PM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F260116C00004820 | 2024-05-09 12:04PM EDT | 2026-01-16 | 7.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F261218C00004820 | 2024-05-08 1:16PM EDT | 2026-12-18 | 7.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240621P00004820 | 2024-04-10 3:59PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 260 | 0 | 50.00% |
| F240719P00004820 | 2024-04-10 9:37AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| F240920P00004820 | 2024-04-22 1:36PM EDT | 2024-09-20 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F241220P00004820 | 2024-05-09 10:45AM EDT | 2024-12-20 | 0.04 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| F250117P00004820 | 2024-05-06 9:34AM EDT | 2025-01-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| F250620P00004820 | 2024-05-06 3:51PM EDT | 2025-06-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| F251219P00004820 | 2024-05-09 3:40PM EDT | 2025-12-19 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F260116P00004820 | 2024-05-08 1:24PM EDT | 2026-01-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| F261218P00004820 | 2024-05-09 11:57AM EDT | 2026-12-18 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
