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
38 066,93 -489,94 (-1,27 %) 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:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531C00009000 | 2024-05-28 11:34AM EDT | 2024-05-31 | 2.93 | 1.97 | 2.60 | 0.00 | - | 3 | 4 | 215.63% |
| F240607C00009000 | 2024-05-16 1:15PM EDT | 2024-06-07 | 3.50 | 2.36 | 2.80 | 0.00 | - | 1 | 1 | 89.06% |
| F240614C00009000 | 2024-05-29 3:42PM EDT | 2024-06-14 | 2.60 | 2.38 | 2.81 | -0.55 | -17.46% | 3 | 11 | 73.44% |
| F240621C00009000 | 2024-05-28 1:45PM EDT | 2024-06-21 | 2.87 | 1.99 | 2.85 | 0.00 | - | 3 | 3 | 111.72% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240816C00009000 | 2024-05-29 3:54PM EDT | 2024-08-16 | 2.66 | 2.62 | 2.81 | -0.36 | -11.92% | 12 | 3 | 57.03% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240531P00009000 | 2024-05-03 10:07AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 111 | 150.00% |
| F240607P00009000 | 2024-05-17 1:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 71.88% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.28 | 0.00 | - | 390 | 500 | 104.69% |
| F240621P00009000 | 2024-05-29 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.21 | 0.00 | - | 2 | 310 | 80.08% |
| F240628P00009000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.42 | 0.00 | - | 51 | 151 | 87.11% |
| F240705P00009000 | 2024-05-28 12:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 2.14 | 0.00 | - | 9 | 9 | 164.06% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 12.50% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
