Marchés français ouverture 34 min

Ford Motor Company (F)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,12+0,14 (+1,00 %)
À la clôture : 04:01PM EDT
14,10 -0,02 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726C000080002024-07-19 1:17PM EDT8.006.020.000.000.00-200.00%
F240726C000090002024-07-19 9:37AM EDT9.005.250.000.000.00-300.00%
F240726C000095002024-07-15 12:07PM EDT9.504.890.000.000.00-100.00%
F240726C000100002024-07-22 12:02PM EDT10.004.000.000.000.00-1000.00%
F240726C000105002024-07-12 1:50PM EDT10.503.650.000.000.00-600.00%
F240726C000110002024-07-19 3:30PM EDT11.003.000.000.000.00-300.00%
F240726C000115002024-07-22 3:36PM EDT11.502.690.000.000.00-400.00%
F240726C000120002024-07-22 3:53PM EDT12.002.180.000.000.00-17700.00%
F240726C000125002024-07-22 3:49PM EDT12.501.700.000.000.00-11700.00%
F240726C000130002024-07-22 3:59PM EDT13.001.220.000.000.00-35600.00%
F240726C000135002024-07-22 3:54PM EDT13.500.830.000.000.00-55600.00%
F240726C000140002024-07-22 3:56PM EDT14.000.520.000.000.00-6,38500.00%
F240726C000145002024-07-22 3:59PM EDT14.500.300.000.000.00-21,61406.25%
F240726C000150002024-07-22 3:56PM EDT15.000.160.000.000.00-6,024012.50%
F240726C000155002024-07-22 3:58PM EDT15.500.070.000.000.00-1,306025.00%
F240726C000160002024-07-22 3:58PM EDT16.000.050.000.000.00-1,596025.00%
F240726C000165002024-07-22 3:53PM EDT16.500.010.000.000.00-391050.00%
F240726C000170002024-07-22 3:29PM EDT17.000.010.000.000.00-312050.00%
F240726C000175002024-07-22 3:50PM EDT17.500.010.000.000.00-15050.00%
F240726C000180002024-07-22 10:25AM EDT18.000.010.000.000.00-1050.00%
F240726C000190002024-07-19 3:22PM EDT19.000.010.000.000.00-82050.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726P000050002024-06-14 10:17AM EDT5.000.010.000.020.00--15412.50%
F240726P000080002024-07-22 2:23PM EDT8.000.010.000.000.00-10050.00%
F240726P000090002024-07-22 2:26PM EDT9.000.010.000.000.00-10050.00%
F240726P000095002024-07-08 11:56AM EDT9.500.020.000.000.00-5050.00%
F240726P000100002024-07-16 11:33AM EDT10.000.010.000.000.00-1050.00%
F240726P000105002024-07-22 9:38AM EDT10.500.010.000.000.00-20050.00%
F240726P000110002024-07-22 3:45PM EDT11.000.020.000.000.00-149050.00%
F240726P000115002024-07-22 3:59PM EDT11.500.020.000.000.00-1,699050.00%
F240726P000120002024-07-22 3:46PM EDT12.000.020.000.000.00-286050.00%
F240726P000125002024-07-22 3:50PM EDT12.500.040.000.000.00-1,218025.00%
F240726P000130002024-07-22 3:59PM EDT13.000.070.000.000.00-1,941025.00%
F240726P000135002024-07-22 3:59PM EDT13.500.180.000.000.00-6,335012.50%
F240726P000140002024-07-22 3:59PM EDT14.000.370.000.000.00-10,87003.13%
F240726P000145002024-07-22 3:42PM EDT14.500.630.000.000.00-36400.00%
F240726P000150002024-07-22 3:54PM EDT15.001.040.000.000.00-5,08800.00%
F240726P000155002024-07-22 3:55PM EDT15.501.450.000.000.00-4100.00%
F240726P000160002024-07-22 3:54PM EDT16.001.900.000.000.00-1100.00%
F240726P000165002024-07-22 10:42AM EDT16.502.520.000.000.00-600.00%
F240726P000170002024-07-17 12:46PM EDT17.001.720.000.000.00--00.00%
F240726P000180002024-07-22 3:54PM EDT18.003.650.000.000.00-100.00%