La bourse est fermée

Ford Motor Company (F)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,03+0,56 (+4,16 %)
À la clôture : 04:00PM EDT
14,03 0,00 (0,00 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:14.82
Options d’achatpour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240719C000148202024-07-12 3:58PM EDT2024-07-190.030.030.04+0.02+200.00%4,0658,97536.33%
F240920C000148202024-07-12 3:59PM EDT2024-09-200.380.380.41+0.16+72.73%3,84516,32429.59%
F241220C000148202024-07-12 3:58PM EDT2024-12-200.780.770.80+0.20+34.48%17,87415,41230.27%
F250117C000148202024-07-12 3:56PM EDT2025-01-170.910.880.92+0.24+35.82%1,06747,31130.96%
F250620C000148202024-07-12 3:43PM EDT2025-06-201.361.271.36+0.22+19.30%6748,08031.10%
F251219C000148202024-07-12 3:52PM EDT2025-12-191.751.631.77+0.30+20.69%54711,81331.25%
F260116C000148202024-07-12 3:58PM EDT2026-01-161.741.731.77+0.28+19.18%40219,67530.45%
F261218C000148202024-07-12 3:18PM EDT2026-12-182.352.112.63+0.34+16.92%2973,48233.91%
Options de ventepour19 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240719P000148202024-07-12 3:11PM EDT2024-07-190.780.800.99-0.49-38.58%826350.78%
F240920P000148202024-07-12 3:43PM EDT2024-09-201.161.001.57-0.45-27.95%1461,85145.31%
F241220P000148202024-07-12 3:58PM EDT2024-12-201.551.551.59-0.34-17.99%31789330.32%
F250117P000148202024-07-12 3:02PM EDT2025-01-171.531.541.67-0.23-13.07%315,41929.98%
F250620P000148202024-07-12 3:16PM EDT2025-06-201.961.972.11-0.42-17.65%191,15230.40%
F251219P000148202024-07-12 3:56PM EDT2025-12-192.382.342.65-0.30-11.19%4,4322,41232.62%
F260116P000148202024-07-12 1:34PM EDT2026-01-162.352.242.50-0.60-20.34%1629,68429.59%
F261218P000148202024-07-12 3:19PM EDT2026-12-182.871.633.35-0.43-13.03%510233.13%