Marchés français ouverture 6 h 22 min
Dow Jones
40 861,71 +124,75 (+0,31 %) Nasdaq
17 395,53 +369,65 (+2,17 %) Nikkei 225
36 770,52 +1 150,75 (+3,23 %) EUR/USD
1,1012 -0,0005 (-0,04 %) HANG SENG
17 108,71 -125,38 (-0,73 %) Bitcoin EUR
52 551,98 +231,43 (+0,44 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:13.00
Options d’achatpour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240913C00013000 | 2024-09-06 3:03PM EDT | 2024-09-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 682 | 131.25% |
| F240920C00013000 | 2024-09-09 1:48PM EDT | 2024-09-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 1,870 | 62.50% |
| F240927C00013000 | 2024-09-10 10:08AM EDT | 2024-09-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,475 | 51.56% |
| F241004C00013000 | 2024-09-11 9:31AM EDT | 2024-10-04 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 506 | 48.44% |
| F241011C00013000 | 2024-09-11 11:34AM EDT | 2024-10-11 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 46 | 83 | 45.70% |
| F241018C00013000 | 2024-09-11 1:45PM EDT | 2024-10-18 | 0.02 | 0.02 | 0.03 | 0.00 | - | 229 | 2,215 | 41.02% |
| F241025C00013000 | 2024-09-11 2:54PM EDT | 2024-10-25 | 0.03 | 0.01 | 0.04 | 0.00 | - | 9 | 14 | 39.84% |
| F241220C00013000 | 2024-09-11 3:51PM EDT | 2024-12-20 | 0.11 | 0.10 | 0.11 | 0.00 | - | 1,544 | 43,568 | 33.99% |
| F250117C00013000 | 2024-09-11 1:24PM EDT | 2025-01-17 | 0.13 | 0.15 | 0.16 | -0.02 | -13.33% | 289 | 5,891 | 33.59% |
| F250321C00013000 | 2024-09-11 3:04PM EDT | 2025-03-21 | 0.26 | 0.26 | 0.29 | +0.01 | +4.00% | 103 | 4,201 | 33.89% |
Options de ventepour13 septembre 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier cours | Offre | Vente | Variation | % de variation | Volume | Position ouverte | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240913P00013000 | 2024-09-09 1:25PM EDT | 2024-09-13 | 2.75 | 1.53 | 4.65 | +0.46 | +20.09% | 1 | 11 | 430.47% |
| F240920P00013000 | 2024-09-10 1:24PM EDT | 2024-09-20 | 2.72 | 2.42 | 2.76 | 0.00 | - | 100 | 100 | 88.28% |
| F240927P00013000 | 2024-08-30 2:44PM EDT | 2024-09-27 | 1.87 | 2.41 | 2.70 | 0.00 | - | 2 | 2 | 93.36% |
| F241004P00013000 | 2024-09-05 12:50PM EDT | 2024-10-04 | 2.20 | 1.52 | 4.70 | 0.00 | - | 1 | 2 | 129.10% |
| F241011P00013000 | 2024-09-06 10:22AM EDT | 2024-10-11 | 2.20 | 1.30 | 2.92 | 0.00 | - | 1 | 1 | 94.14% |
| F241018P00013000 | 2024-09-11 3:49PM EDT | 2024-10-18 | 2.58 | 2.32 | 2.87 | -0.12 | -4.44% | 286 | 26 | 79.88% |
| F241220P00013000 | 2024-09-11 12:49PM EDT | 2024-12-20 | 2.85 | 2.57 | 2.70 | +0.03 | +1.06% | 5 | 12,096 | 37.31% |
| F250117P00013000 | 2024-09-10 1:30PM EDT | 2025-01-17 | 2.84 | 2.27 | 2.80 | 0.00 | - | 19 | 3,576 | 39.16% |
| F250321P00013000 | 2024-08-26 10:09AM EDT | 2025-03-21 | 2.19 | 1.84 | 2.87 | 0.00 | - | 1 | 710 | 35.21% |
