Marchés français ouverture 1 h 53 min

Ford Motor Company (F)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
14,12+0,14 (+1,00 %)
À la clôture : 04:01PM EDT
14,10 -0,02 (-0,14 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Prix d’exercice:15.00
Options d’achatpour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726C000150002024-07-22 3:56PM EDT2024-07-260.160.000.000.00-6,024012.50%
F240802C000150002024-07-22 3:59PM EDT2024-08-020.210.000.000.00-944012.50%
F240809C000150002024-07-22 3:43PM EDT2024-08-090.240.000.000.00-33306.25%
F240816C000150002024-07-22 3:59PM EDT2024-08-160.240.000.000.00-4,42206.25%
F240823C000150002024-07-22 3:52PM EDT2024-08-230.280.000.000.00-18406.25%
F240830C000150002024-07-22 3:46PM EDT2024-08-300.320.000.000.00-19106.25%
F240920C000150002024-02-14 4:41PM EDT2024-09-200.430.000.000.00-414,4223.13%
F241220C000150002024-02-14 4:16PM EDT2024-12-200.650.000.000.00-1883,0713.13%
F250117C000150002024-02-14 4:56PM EDT2025-01-170.700.000.000.00-75728,9313.13%
F250321C000150002024-07-22 3:32PM EDT2025-03-211.150.000.000.00-9301.56%
F250620C000150002024-02-14 4:49PM EDT2025-06-200.990.000.000.00-2145,9211.56%
F251219C000150002024-02-14 4:53PM EDT2025-12-191.230.000.000.00-3056,0011.56%
F260116C000150002024-02-14 4:51PM EDT2026-01-161.260.000.000.00-3910,9041.56%
F261218C000150002024-02-14 4:54PM EDT2026-12-181.660.000.000.00-1231,5361.56%
Options de ventepour26 juillet 2024
Nom du contratDate de la dernière transactionDate d’expirationDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
F240726P000150002024-07-22 3:54PM EDT2024-07-261.040.000.000.00-5,08800.00%
F240802P000150002024-07-22 1:38PM EDT2024-08-021.150.000.000.00-3300.00%
F240809P000150002024-07-22 1:33PM EDT2024-08-091.200.000.000.00-1500.00%
F240816P000150002024-07-22 3:47PM EDT2024-08-161.150.000.000.00-19700.00%
F240823P000150002024-07-19 1:52PM EDT2024-08-231.280.000.000.00-300.00%
F240830P000150002024-07-19 3:12PM EDT2024-08-301.310.000.000.00-1200.00%
F240920P000150002024-02-12 2:27PM EDT2024-09-202.540.000.000.00-9861,8310.00%
F241220P000150002024-02-13 1:44PM EDT2024-12-203.780.000.000.00-107300.00%
F250117P000150002024-02-14 10:53AM EDT2025-01-172.960.000.000.00-116,1200.00%
F250321P000150002024-07-19 2:46PM EDT2025-03-212.000.000.000.00-400.00%
F250620P000150002024-02-12 11:22AM EDT2025-06-203.150.000.000.00-361,0770.00%
F251219P000150002024-02-13 11:00AM EDT2025-12-193.600.000.000.00-88410.00%
F260116P000150002024-02-13 11:18AM EDT2026-01-163.650.000.000.00-225,1510.00%
F261218P000150002024-02-08 1:06PM EDT2026-12-183.900.000.000.00-5160.00%