Marchés français ouverture 8 h 46 min

Ford Motor Company (F)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
13,83-0,29 (-2,05 %)
À la clôture : 04:04PM EDT
13,80 -0,03 (-0,22 %)
Échanges après Bourse : 06:14PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:10.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726C000100002024-07-23 9:31AM EDT2024-07-263.973.455.05-0.03-0.75%1094343.75%
F240802C000100002024-07-23 10:12AM EDT2024-08-023.803.304.15-0.05-1.30%2525187.89%
F240809C000100002024-07-22 3:45PM EDT2024-08-094.202.614.250.00-2118162.11%
F240816C000100002024-07-23 2:33PM EDT2024-08-164.053.754.25-0.66-14.01%782101.95%
F240823C000100002024-07-17 3:34PM EDT2024-08-234.532.974.200.00-22116.02%
F240830C000100002024-07-23 9:31AM EDT2024-08-304.073.703.95-0.44-9.76%10174.22%
F240920C000100002024-02-14 1:37PM EDT2024-09-202.710.000.000.00-465200.00%
F241220C000100002024-02-13 3:13PM EDT2024-12-203.000.000.000.00-241,0210.00%
F250117C000100002024-02-14 4:58PM EDT2025-01-173.000.000.000.00-11018,8800.00%
F250321C000100002024-07-22 12:44PM EDT2025-03-214.253.804.100.00-23137.79%
F250620C000100002024-02-14 2:21PM EDT2025-06-203.190.000.000.00-302,3140.00%
F251219C000100002024-02-14 3:42PM EDT2025-12-193.300.000.000.00-34,1570.00%
F260116C000100002024-02-14 1:12PM EDT2026-01-163.430.000.000.00-116,0140.00%
F261218C000100002024-02-14 1:25PM EDT2026-12-183.900.000.000.00-15380.00%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726P000100002024-07-16 11:33AM EDT2024-07-260.010.000.010.00-1658131.25%
F240802P000100002024-07-15 11:48AM EDT2024-08-020.010.000.020.00-1022387.50%
F240809P000100002024-07-12 1:31PM EDT2024-08-090.010.000.030.00-141471.88%
F240816P000100002024-07-23 9:38AM EDT2024-08-160.020.000.03+0.01+100.00%342,81160.94%
F240823P000100002024-07-17 3:31PM EDT2024-08-230.030.000.250.00--5082.81%
F240920P000100002024-02-14 4:50PM EDT2024-09-200.340.000.000.00-57021,52925.00%
F241220P000100002024-02-14 4:49PM EDT2024-12-200.510.000.000.00-2981,11612.50%
F250117P000100002024-02-14 3:08PM EDT2025-01-170.570.000.000.00-3,58991,36712.50%
F250321P000100002024-07-23 3:01PM EDT2025-03-210.220.040.27-0.02-8.33%52537.79%
F250620P000100002024-02-13 2:44PM EDT2025-06-200.840.000.000.00-11517,5926.25%
F251219P000100002024-02-13 2:14PM EDT2025-12-191.050.000.000.00-1528,7976.25%
F260116P000100002024-02-14 11:03AM EDT2026-01-161.130.000.000.00-115,2346.25%
F261218P000100002024-02-14 1:33PM EDT2026-12-181.500.000.000.00-101656.25%