Marchés français ouverture 2 h 45 min
Dow Jones
38 441,54 -411,32 (-1,06 %) Nasdaq
16 920,58 -99,30 (-0,58 %) Nikkei 225
38 072,94 -483,93 (-1,26 %) EUR/USD
1,0801 -0,0006 (-0,05 %) HANG SENG
18 252,32 -224,69 (-1,22 %) Bitcoin EUR
62 936,55 -695,84 (-1,09 %)
Ford Motor Company (F)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:11.50
Options d’achatpour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00011500 | 2024-05-29 3:57PM EDT | 2024-05-31 | 0.15 | 0.13 | 0.16 | -0.09 | -37.50% | 11,016 | 5,228 | 37.50% |
| F240607C00011500 | 2024-05-29 3:53PM EDT | 2024-06-07 | 0.25 | 0.24 | 0.26 | -0.08 | -24.24% | 2,168 | 2,164 | 31.64% |
| F240614C00011500 | 2024-05-29 3:55PM EDT | 2024-06-14 | 0.33 | 0.32 | 0.34 | -0.07 | -17.50% | 1,196 | 549 | 32.03% |
| F240621C00011500 | 2024-05-29 3:29PM EDT | 2024-06-21 | 0.37 | 0.37 | 0.39 | -0.08 | -17.78% | 198 | 299 | 31.06% |
| F240628C00011500 | 2024-05-29 3:30PM EDT | 2024-06-28 | 0.42 | 0.41 | 0.44 | -0.06 | -12.50% | 145 | 700 | 31.06% |
| F240705C00011500 | 2024-05-29 3:01PM EDT | 2024-07-05 | 0.45 | 0.43 | 0.48 | -0.09 | -16.67% | 131 | 55 | 30.66% |
Options de ventepour31 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00011500 | 2024-05-29 3:59PM EDT | 2024-05-31 | 0.07 | 0.07 | 0.08 | +0.02 | +40.00% | 12,808 | 11,310 | 31.25% |
| F240607P00011500 | 2024-05-29 3:57PM EDT | 2024-06-07 | 0.16 | 0.15 | 0.17 | +0.04 | +33.33% | 4,518 | 1,664 | 27.54% |
| F240614P00011500 | 2024-05-29 3:53PM EDT | 2024-06-14 | 0.24 | 0.22 | 0.24 | +0.07 | +41.18% | 258 | 1,074 | 27.93% |
| F240621P00011500 | 2024-05-29 3:59PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.28 | +0.06 | +28.57% | 8,990 | 3,637 | 26.76% |
| F240628P00011500 | 2024-05-29 3:43PM EDT | 2024-06-28 | 0.31 | 0.29 | 0.32 | +0.05 | +19.23% | 523 | 1,109 | 26.56% |
| F240705P00011500 | 2024-05-29 3:58PM EDT | 2024-07-05 | 0.32 | 0.23 | 0.35 | +0.06 | +23.08% | 175 | 410 | 25.88% |
