La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 092,36 -2 125,89 (-3,65 %)
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 :
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 | 2024-05-09 12:49PM EDT | 7.00 | 5.14 | 4.95 | 5.05 | 0.00 | - | 1 | 5 | 462.50% |
| F240510C00007500 | 2024-05-10 12:45PM EDT | 7.50 | 4.50 | 4.45 | 4.55 | -0.35 | -7.22% | 1 | 1 | 412.50% |
| F240510C00008500 | 2024-05-06 10:08AM EDT | 8.50 | 4.05 | 3.45 | 3.55 | 0.00 | - | 1 | 0 | 312.50% |
| F240510C00009000 | 2024-05-08 10:15AM EDT | 9.00 | 3.15 | 1.40 | 3.05 | 0.00 | - | 26 | 35 | 368.75% |
| F240510C00009500 | 2024-05-10 9:50AM EDT | 9.50 | 2.58 | 2.04 | 2.76 | -0.09 | -3.37% | 12 | 4 | 490.63% |
| F240510C00010000 | 2024-05-10 3:30PM EDT | 10.00 | 1.98 | 1.82 | 2.23 | -0.16 | -7.48% | 3 | 8 | 225.00% |
| F240510C00010500 | 2024-05-09 9:59AM EDT | 10.50 | 1.49 | 1.07 | 2.11 | -0.14 | -8.59% | 64 | 23 | 235.94% |
| F240510C00011000 | 2024-05-10 3:31PM EDT | 11.00 | 0.99 | 0.94 | 3.10 | -0.16 | -13.91% | 221 | 239 | 616.41% |
| F240510C00011500 | 2024-05-10 3:40PM EDT | 11.50 | 0.47 | 0.44 | 0.57 | -0.18 | -27.69% | 163 | 180 | 59.38% |
| F240510C00012000 | 2024-05-10 3:54PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 7,752 | 2,145 | 5.47% |
| F240510C00012500 | 2024-05-10 3:47PM EDT | 12.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,179 | 12,555 | 53.13% |
| F240510C00013000 | 2024-05-10 3:26PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 19,550 | 81.25% |
| F240510C00013500 | 2024-05-10 2:08PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 5,554 | 106.25% |
| F240510C00014000 | 2024-05-10 12:20PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 2,554 | 137.50% |
| F240510C00014500 | 2024-05-10 3:37PM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 972 | 162.50% |
| F240510C00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 593 | 187.50% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 935 | 212.50% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 237.50% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 221 | 250.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 679.69% |
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 | 0.21 | 0.00 | - | - | 11 | 700.00% |
| F240510P00007500 | 2024-05-09 2:08PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 152 | 375.00% |
| F240510P00009000 | 2024-05-08 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 49 | 237.50% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 184 | 193.75% |
| F240510P00010000 | 2024-05-06 12:44PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,726 | 162.50% |
| F240510P00010500 | 2024-05-10 12:08PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,045 | 125.00% |
| F240510P00011000 | 2024-05-09 3:15PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,583 | 84.38% |
| F240510P00011500 | 2024-05-10 3:31PM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 4,578 | 53.13% |
| F240510P00012000 | 2024-05-10 3:57PM EDT | 12.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 7,962 | 8,799 | 5.47% |
| F240510P00012500 | 2024-05-10 3:56PM EDT | 12.50 | 0.52 | 0.49 | 0.73 | +0.15 | +40.54% | 1,758 | 7,177 | 111.72% |
| F240510P00013000 | 2024-05-10 3:55PM EDT | 13.00 | 1.01 | 0.99 | 1.01 | +0.14 | +16.09% | 396 | 802 | 50.00% |
| F240510P00013500 | 2024-05-10 3:43PM EDT | 13.50 | 1.51 | 1.09 | 1.71 | +0.10 | +7.09% | 32 | 178 | 269.53% |
| F240510P00014000 | 2024-05-09 3:52PM EDT | 14.00 | 1.90 | 1.38 | 2.64 | 0.00 | - | 8 | 6 | 50.00% |
| F240510P00014500 | 2024-05-09 3:20PM EDT | 14.50 | 2.43 | 1.60 | 2.77 | 0.00 | - | 5 | 6 | 392.97% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 2.92 | 3.05 | 0.00 | - | 1 | 92 | 262.50% |
| F240510P00015500 | 2024-05-08 11:16AM EDT | 15.50 | 3.52 | 3.45 | 3.55 | 0.00 | - | 5 | 8 | 292.19% |
| F240510P00016000 | 2024-05-09 1:09PM EDT | 16.00 | 3.85 | 3.95 | 4.05 | 0.00 | - | 20 | 0 | 318.75% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 4.95 | 5.05 | 0.00 | - | 1 | 0 | 371.88% |
| F240510P00017500 | 2024-05-10 9:59AM EDT | 17.50 | 5.45 | 5.45 | 6.55 | +0.25 | +4.81% | 2 | 0 | 743.75% |
| F240510P00018000 | 2024-05-07 9:36AM EDT | 18.00 | 5.60 | 5.95 | 6.05 | 0.00 | - | - | 0 | 418.75% |
