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
56.512,66 +63,28 (+0,11%)
Ford Motor Company (F)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:7.82
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00007820 | 2024-05-06 1:54PM EDT | 2024-05-17 | 4.65 | 2.56 | 4.85 | 0.00 | - | 15 | 2 | 436.72% |
| F240719C00007820 | 2024-05-10 1:33PM EDT | 2024-07-19 | 4.30 | 2.60 | 4.35 | -0.55 | -11.34% | 11 | 2 | 80.47% |
| F240920C00007820 | 2024-05-10 11:47AM EDT | 2024-09-20 | 4.30 | 2.90 | 4.35 | -0.15 | -3.37% | 2 | 19 | 58.20% |
| F241220C00007820 | 2024-05-08 11:33AM EDT | 2024-12-20 | 4.60 | 4.30 | 4.40 | 0.00 | - | 3 | 4 | 48.05% |
| F251219C00007820 | 2024-05-09 9:40AM EDT | 2025-12-19 | 4.65 | 4.45 | 6.00 | 0.00 | - | 1 | 3,748 | 54.35% |
| F260116C00007820 | 2024-05-10 12:35PM EDT | 2026-01-16 | 4.53 | 4.45 | 4.65 | -0.12 | -2.58% | 3 | 1,592 | 37.35% |
| F261218C00007820 | 2024-05-07 10:10AM EDT | 2026-12-18 | 5.10 | 4.65 | 4.80 | 0.00 | - | 1 | 320 | 33.55% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00007820 | 2024-04-24 3:15PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 410 | 4,695 | 137.50% |
| F240719P00007820 | 2024-05-10 3:57PM EDT | 2024-07-19 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 100 | 112 | 52.34% |
| F240920P00007820 | 2024-05-09 2:08PM EDT | 2024-09-20 | 0.04 | 0.04 | 0.05 | 0.00 | - | 5 | 10,611 | 42.97% |
| F241220P00007820 | 2024-05-10 10:59AM EDT | 2024-12-20 | 0.10 | 0.10 | 0.11 | 0.00 | - | 7 | 8,178 | 39.26% |
| F251219P00007820 | 2024-05-07 3:21PM EDT | 2025-12-19 | 0.50 | 0.00 | 0.50 | 0.00 | - | 2 | 3,006 | 38.87% |
| F260116P00007820 | 2024-05-10 12:35PM EDT | 2026-01-16 | 0.48 | 0.45 | 0.52 | 0.00 | - | 1,142 | 8,736 | 38.57% |
| F261218P00007820 | 2024-05-08 10:20AM EDT | 2026-12-18 | 0.83 | 0.68 | 0.89 | 0.00 | - | 5 | 867 | 39.26% |
