La bourse est fermée
Dow Jones
39 031,31 +147,05 (+0,38 %) Nasdaq
16 299,17 -33,38 (-0,20 %) Nikkei 225
38 202,37 -632,73 (-1,63 %) EUR/USD
1,0749 -0,0009 (-0,09 %) HANG SENG
18 313,86 -165,51 (-0,90 %) Bitcoin EUR
58 149,69 -523,80 (-0,89 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:52PM EDT. Marché ouvert.
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-05-08 11:14AM EDT | 7.00 | 5.25 | 5.15 | 5.25 | -0.39 | -6.91% | 1 | 5 | 300.00% |
| F240510C00007500 | 2024-05-02 3:02PM EDT | 7.50 | 4.85 | 4.65 | 4.75 | 0.00 | - | 2 | 1 | 268.75% |
| F240510C00008500 | 2024-05-06 10:08AM EDT | 8.50 | 4.05 | 3.65 | 3.75 | 0.00 | - | 1 | 0 | 206.25% |
| F240510C00009000 | 2024-05-08 10:15AM EDT | 9.00 | 3.15 | 3.15 | 3.25 | +0.03 | +0.96% | 26 | 36 | 178.13% |
| F240510C00009500 | 2024-05-02 10:23AM EDT | 9.50 | 2.88 | 2.67 | 2.74 | 0.00 | - | 5 | 5 | 156.25% |
| F240510C00010000 | 2024-05-07 2:06PM EDT | 10.00 | 2.14 | 2.17 | 2.24 | -0.07 | -3.17% | 1 | 8 | 129.69% |
| F240510C00010500 | 2024-05-08 11:46AM EDT | 10.50 | 1.73 | 1.67 | 1.74 | +0.10 | +6.13% | 1 | 23 | 103.13% |
| F240510C00011000 | 2024-05-08 11:31AM EDT | 11.00 | 1.23 | 1.08 | 1.24 | +0.11 | +9.82% | 7 | 242 | 96.09% |
| F240510C00011500 | 2024-05-08 1:56PM EDT | 11.50 | 0.69 | 0.68 | 0.74 | -0.03 | -4.17% | 39 | 183 | 51.56% |
| F240510C00012000 | 2024-05-08 2:34PM EDT | 12.00 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 1,472 | 1,929 | 35.16% |
| F240510C00012500 | 2024-05-08 2:37PM EDT | 12.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8,687 | 15,507 | 29.69% |
| F240510C00013000 | 2024-05-08 2:00PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 557 | 19,399 | 43.75% |
| F240510C00013500 | 2024-05-08 2:19PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 5,557 | 56.25% |
| F240510C00014000 | 2024-05-07 3:34PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,550 | 71.88% |
| F240510C00014500 | 2024-05-07 9:31AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 972 | 87.50% |
| F240510C00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 593 | 100.00% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 112.50% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 125.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 137.50% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 380.08% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 11 | 250.00% |
| F240510P00009000 | 2024-04-24 3:03PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 48 | 143.75% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 118.75% |
| F240510P00010000 | 2024-05-06 12:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,726 | 96.88% |
| F240510P00010500 | 2024-05-07 9:43AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,043 | 78.13% |
| F240510P00011000 | 2024-05-08 10:33AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,577 | 56.25% |
| F240510P00011500 | 2024-05-08 2:18PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,444 | 3,783 | 39.06% |
| F240510P00012000 | 2024-05-08 2:36PM EDT | 12.00 | 0.04 | 0.03 | 0.04 | -0.01 | -25.00% | 7,505 | 8,719 | 24.22% |
| F240510P00012500 | 2024-05-08 2:37PM EDT | 12.50 | 0.33 | 0.31 | 0.33 | -0.01 | -3.03% | 951 | 7,847 | 21.88% |
| F240510P00013000 | 2024-05-08 2:32PM EDT | 13.00 | 0.79 | 0.77 | 0.84 | -0.07 | -8.05% | 114 | 1,614 | 50.00% |
| F240510P00013500 | 2024-05-08 1:30PM EDT | 13.50 | 1.34 | 1.27 | 1.34 | -0.05 | -3.60% | 22 | 264 | 71.88% |
| F240510P00014000 | 2024-05-06 9:41AM EDT | 14.00 | 1.55 | 1.77 | 1.83 | 0.00 | - | 1 | 87 | 81.25% |
| F240510P00014500 | 2024-05-06 3:18PM EDT | 14.50 | 2.14 | 2.27 | 2.52 | 0.00 | - | 2 | 12 | 145.31% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 2.76 | 3.50 | 0.00 | - | 1 | 243 | 254.30% |
| F240510P00015500 | 2024-05-08 11:16AM EDT | 15.50 | 3.52 | 3.25 | 3.35 | -0.18 | -4.86% | 5 | 8 | 151.56% |
| F240510P00016000 | 2024-05-08 11:15AM EDT | 16.00 | 3.85 | 3.75 | 3.85 | +0.13 | +3.49% | 2 | 20 | 167.19% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 4.75 | 4.85 | 0.00 | - | 1 | 1 | 196.88% |
| F240510P00017500 | 2024-05-03 1:24PM EDT | 17.50 | 5.20 | 5.25 | 5.35 | 0.00 | - | 1 | 1 | 209.38% |
