Marchés français ouverture 8 h 54 min

Ford Motor Company (F)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
14,23+0,20 (+1,43 %)
À la clôture : 04:00PM EDT
14,22 -0,01 (-0,07 %)
Échanges après Bourse : 06:06PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:12.00
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240719C000120002024-07-15 3:10PM EDT2024-07-192.182.132.40-0.02-0.91%1604,08892.19%
F240726C000120002024-07-15 3:45PM EDT2024-07-262.251.202.69+0.17+8.17%1113,303135.16%
F240802C000120002024-07-15 12:56PM EDT2024-08-022.440.562.46+0.32+15.09%4870680.66%
F240809C000120002024-07-12 10:09AM EDT2024-08-091.851.972.730.00-10025155.47%
F240816C000120002024-07-15 3:41PM EDT2024-08-162.292.202.33+0.15+7.01%58512,91146.68%
F240823C000120002024-07-15 2:17PM EDT2024-08-232.382.122.51+0.23+10.70%174259.96%
F240830C000120002024-07-15 12:54PM EDT2024-08-302.432.122.54+0.26+11.98%21957.62%
F240920C000120002024-02-14 4:59PM EDT2024-09-201.470.000.000.00-2197,3440.00%
F241220C000120002024-02-14 1:39PM EDT2024-12-201.760.000.000.00-51,0680.00%
F250620C000120002023-02-09 4:23PM EDT2025-06-203.410.000.000.00-309010.00%
F251219C000120002024-02-14 3:48PM EDT2025-12-192.310.000.000.00-403,8100.00%
F260116C000120002024-02-14 4:47PM EDT2026-01-162.350.000.000.00-559,7090.00%
F261218C000120002024-02-14 1:59PM EDT2026-12-182.850.000.000.00-28470.00%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240719P000120002024-07-15 3:44PM EDT2024-07-190.010.000.010.00-2118,08965.63%
F240726P000120002024-07-15 3:52PM EDT2024-07-260.030.020.03-0.01-25.00%6537,33155.47%
F240802P000120002024-07-15 2:34PM EDT2024-08-020.040.030.04+0.01+33.33%723,93448.83%
F240809P000120002024-07-15 3:45PM EDT2024-08-090.040.020.05-0.01-20.00%611,25544.14%
F240816P000120002024-07-15 3:56PM EDT2024-08-160.060.050.07-0.01-14.29%82732,47842.38%
F240823P000120002024-07-15 3:19PM EDT2024-08-230.060.050.080.00-321,40139.84%
F240830P000120002024-07-15 2:35PM EDT2024-08-300.080.060.17+0.01+14.29%91546.09%
F240920P000120002024-02-14 4:45PM EDT2024-09-200.950.000.000.00-21514,74712.50%
F241220P000120002024-02-14 1:20PM EDT2024-12-201.190.000.000.00-35,5286.25%
F250620P000120002023-02-09 3:06PM EDT2025-06-202.100.000.000.00-324,1166.25%
F251219P000120002024-02-13 12:22PM EDT2025-12-191.830.000.000.00-10134,7723.13%
F260116P000120002024-02-14 1:42PM EDT2026-01-161.860.000.000.00-25,1293.13%
F261218P000120002024-02-13 1:44PM EDT2026-12-182.030.000.000.00-156383.13%