Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.492,33 +104,57 (+0,27%) Gold
2.375,30 +35,00 (+1,50%) EUR/USD
1,0775 -0,0009 (-0,09%) Bitcoin EUR
56.256,87 -1.464,61 (-2,54%)
Ford Motor Company (F)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:53PM EDT. Markt geöffnet.
Strike:9.82
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517C00009820 | 2024-05-06 3:42PM EDT | 2024-05-17 | 2.30 | 2.16 | 2.20 | -0.53 | -18.73% | 46 | 37 | 73.44% |
| F240621C00009820 | 2024-05-10 12:21PM EDT | 2024-06-21 | 2.27 | 2.23 | 2.29 | -0.43 | -15.93% | 25 | 928 | 49.22% |
| F240719C00009820 | 2024-05-09 12:07PM EDT | 2024-07-19 | 2.51 | 2.29 | 3.40 | 0.00 | - | 7 | 124 | 79.10% |
| F240920C00009820 | 2024-05-10 12:40PM EDT | 2024-09-20 | 2.44 | 2.36 | 2.51 | -0.12 | -4.69% | 9 | 627 | 41.41% |
| F241220C00009820 | 2024-05-07 2:52PM EDT | 2024-12-20 | 2.80 | 1.71 | 2.95 | 0.00 | - | 4 | 1,384 | 48.15% |
| F250117C00009820 | 2024-05-10 1:54PM EDT | 2025-01-17 | 2.68 | 2.63 | 2.88 | -0.07 | -2.55% | 22 | 18,381 | 43.07% |
| F250620C00009820 | 2024-05-10 12:43PM EDT | 2025-06-20 | 2.93 | 2.81 | 3.90 | -0.03 | -1.01% | 1 | 1,962 | 59.13% |
| F251219C00009820 | 2024-05-10 1:59PM EDT | 2025-12-19 | 3.10 | 3.05 | 3.50 | 0.00 | - | 408 | 4,285 | 41.07% |
| F260116C00009820 | 2024-05-10 12:37PM EDT | 2026-01-16 | 3.20 | 3.10 | 3.25 | -0.02 | -0.62% | 26 | 4,832 | 35.16% |
| F261218C00009820 | 2024-05-10 1:59PM EDT | 2026-12-18 | 3.50 | 3.45 | 3.55 | -0.10 | -2.78% | 67 | 911 | 33.08% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| F240517P00009820 | 2024-05-08 1:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12,107 | 62.50% |
| F240621P00009820 | 2024-05-10 11:57AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 18 | 45,248 | 38.28% |
| F240719P00009820 | 2024-05-10 11:48AM EDT | 2024-07-19 | 0.06 | 0.05 | 0.06 | 0.00 | - | 3 | 731 | 32.81% |
| F240920P00009820 | 2024-05-10 12:05PM EDT | 2024-09-20 | 0.17 | 0.17 | 0.18 | +0.01 | +6.25% | 34 | 27,419 | 33.11% |
| F241220P00009820 | 2024-05-10 1:07PM EDT | 2024-12-20 | 0.35 | 0.34 | 0.35 | +0.01 | +2.94% | 2,160 | 2,580 | 32.96% |
| F250117P00009820 | 2024-05-10 11:42AM EDT | 2025-01-17 | 0.40 | 0.37 | 0.39 | +0.02 | +5.26% | 3 | 99,268 | 32.57% |
| F250620P00009820 | 2024-05-10 11:48AM EDT | 2025-06-20 | 0.70 | 0.66 | 0.72 | +0.03 | +4.48% | 12 | 18,958 | 34.62% |
| F251219P00009820 | 2024-05-10 12:43PM EDT | 2025-12-19 | 0.95 | 0.89 | 1.01 | -0.01 | -1.04% | 132 | 27,315 | 34.89% |
| F260116P00009820 | 2024-05-10 12:35PM EDT | 2026-01-16 | 0.98 | 0.76 | 1.03 | +0.01 | +1.03% | 901 | 23,041 | 34.47% |
| F261218P00009820 | 2024-05-09 11:41AM EDT | 2026-12-18 | 1.40 | 1.42 | 1.45 | 0.00 | - | 4 | 1,131 | 34.47% |
