La bourse est fermée
Dow Jones
39 997,39 -6,20 (-0,02 %) Nasdaq
16 789,05 +103,09 (+0,62 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0867 -0,0005 (-0,04 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 381,32 +944,88 (+1,54 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 12:29PM EDT. Marché ouvert.
Options d’achatpour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620C00002170 | 2024-05-16 1:36PM EDT | 2.17 | 10.05 | 9.35 | 10.35 | -0.10 | -0.99% | 1 | 5 | 130.47% |
| F250620C00002350 | 2024-01-30 4:27PM EDT | 2.35 | 9.45 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| F250620C00003000 | 2023-02-09 4:06PM EDT | 3.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 25 | 8 | 0.00% |
| F250620C00004170 | 2024-05-07 9:56AM EDT | 4.17 | 8.31 | 7.90 | 8.35 | 0.00 | - | 18 | 27 | 58.20% |
| F250620C00004350 | 2024-02-14 2:55PM EDT | 4.35 | 7.15 | 0.00 | 0.00 | 0.00 | - | 30 | 26 | 0.00% |
| F250620C00004820 | 2024-05-17 3:15PM EDT | 4.82 | 7.55 | 7.40 | 8.00 | 0.00 | - | 1 | 520 | 72.46% |
| F250620C00005000 | 2024-02-12 11:49AM EDT | 5.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 505 | 0.00% |
| F250620C00007170 | 2024-05-17 3:27PM EDT | 7.17 | 5.25 | 5.05 | 5.55 | 0.00 | - | 30 | 1,022 | 54.69% |
| F250620C00007350 | 2024-02-13 11:19AM EDT | 7.35 | 5.27 | 0.00 | 0.00 | 0.00 | - | 1 | 935 | 0.00% |
| F250620C00008000 | 2023-02-09 10:32AM EDT | 8.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 60 | 771 | 0.00% |
| F250620C00009170 | 2024-05-17 11:02AM EDT | 9.17 | 3.60 | 3.45 | 3.65 | 0.00 | - | 13 | 21,391 | 38.67% |
| F250620C00009350 | 2024-02-12 4:00PM EDT | 9.35 | 4.05 | 0.00 | 0.00 | 0.00 | - | 149 | 20,695 | 0.00% |
| F250620C00009820 | 2024-05-17 1:00PM EDT | 9.82 | 3.15 | 2.95 | 3.15 | 0.00 | - | 20 | 1,979 | 36.91% |
| F250620C00010000 | 2024-02-14 2:21PM EDT | 10.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 30 | 2,314 | 0.00% |
| F250620C00011170 | 2024-05-20 9:35AM EDT | 11.17 | 2.25 | 2.14 | 2.29 | +0.02 | +0.90% | 5 | 3,537 | 35.30% |
| F250620C00011350 | 2024-02-14 3:22PM EDT | 11.35 | 2.42 | 0.00 | 0.00 | 0.00 | - | 19 | 3,490 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 12.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F250620C00014170 | 2024-05-20 12:05PM EDT | 14.17 | 0.93 | 0.90 | 0.99 | -0.03 | -3.12% | 30 | 24,801 | 32.91% |
| F250620C00014350 | 2024-02-14 4:21PM EDT | 14.35 | 1.16 | 0.00 | 0.00 | 0.00 | - | 211 | 13,291 | 3.13% |
| F250620C00014820 | 2024-05-17 3:00PM EDT | 14.82 | 0.80 | 0.75 | 0.85 | 0.00 | - | 34 | 6,835 | 33.42% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 15.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F250620C00016170 | 2024-05-20 11:54AM EDT | 16.17 | 0.50 | 0.47 | 0.54 | -0.04 | -7.41% | 10 | 8,095 | 32.37% |
| F250620C00016350 | 2024-02-13 11:12AM EDT | 16.35 | 0.76 | 0.00 | 0.00 | 0.00 | - | 19 | 7,479 | 6.25% |
| F250620C00017000 | 2023-02-09 4:39PM EDT | 17.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 75 | 920 | 6.25% |
| F250620C00019170 | 2024-05-15 10:04AM EDT | 19.17 | 0.19 | 0.18 | 0.27 | 0.00 | - | 5 | 2,339 | 34.28% |
| F250620C00019350 | 2024-02-14 2:30PM EDT | 19.35 | 0.21 | 0.00 | 0.00 | 0.00 | - | 7 | 1,736 | 12.50% |
| F250620C00019820 | 2024-05-20 10:13AM EDT | 19.82 | 0.18 | 0.15 | 0.23 | 0.00 | - | 1 | 3,035 | 34.47% |
| F250620C00020000 | 2024-02-14 10:53AM EDT | 20.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 54 | 4,009 | 12.50% |
| F250620C00021170 | 2024-05-20 9:47AM EDT | 21.17 | 0.12 | 0.10 | 0.27 | -0.02 | -14.29% | 2 | 1,199 | 39.21% |
| F250620C00021350 | 2024-02-12 10:30AM EDT | 21.35 | 0.19 | 0.00 | 0.00 | 0.00 | - | 100 | 788 | 12.50% |
| F250620C00022000 | 2023-02-09 4:25PM EDT | 22.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 49 | 875 | 12.50% |
| F250620C00024170 | 2024-05-20 10:30AM EDT | 24.17 | 0.07 | 0.03 | 0.14 | +0.01 | +16.67% | 200 | 27,972 | 39.36% |
| F250620C00024350 | 2024-02-14 2:31PM EDT | 24.35 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 27,602 | 12.50% |
| F250620C00029820 | 2024-05-17 10:02AM EDT | 29.82 | 0.03 | 0.02 | 0.05 | 0.00 | - | 2 | 2,241 | 40.63% |
| F250620C00030000 | 2024-02-14 12:03PM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 69 | 1,182 | 25.00% |
Options de ventepour20 juin 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F250620P00002170 | 2024-05-17 3:27PM EDT | 2.17 | 0.01 | 0.01 | 0.04 | 0.00 | - | 100 | 7,341 | 78.91% |
| F250620P00002350 | 2024-02-14 10:58AM EDT | 2.35 | 0.03 | 0.00 | 0.00 | 0.00 | - | 220 | 6,836 | 50.00% |
| F250620P00003000 | 2023-02-08 10:41AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 92 | 25.00% |
| F250620P00004170 | 2024-05-16 3:29PM EDT | 4.17 | 0.05 | 0.01 | 0.08 | 0.00 | - | 200 | 1,386 | 54.69% |
| F250620P00004350 | 2024-02-14 12:55PM EDT | 4.35 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 1,242 | 25.00% |
| F250620P00004820 | 2024-05-20 9:57AM EDT | 4.82 | 0.07 | 0.04 | 0.46 | 0.00 | - | 80 | 4,089 | 69.53% |
| F250620P00005000 | 2024-02-07 4:45PM EDT | 5.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,500 | 1,525 | 25.00% |
| F250620P00007170 | 2024-05-15 11:38AM EDT | 7.17 | 0.19 | 0.18 | 0.20 | 0.00 | - | 5 | 6,629 | 41.02% |
| F250620P00007350 | 2024-02-14 11:32AM EDT | 7.35 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 3,672 | 12.50% |
| F250620P00008000 | 2023-02-06 3:56PM EDT | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 11 | 529 | 12.50% |
| F250620P00009170 | 2024-05-17 3:54PM EDT | 9.17 | 0.45 | 0.43 | 0.52 | 0.00 | - | 4 | 23,530 | 36.57% |
| F250620P00009350 | 2024-02-14 3:34PM EDT | 9.35 | 0.63 | 0.00 | 0.00 | 0.00 | - | 4 | 21,390 | 6.25% |
| F250620P00009820 | 2024-05-17 12:50PM EDT | 9.82 | 0.62 | 0.50 | 0.68 | 0.00 | - | 4,000 | 22,280 | 35.35% |
| F250620P00010000 | 2024-02-13 2:44PM EDT | 10.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 115 | 17,592 | 6.25% |
| F250620P00011170 | 2024-05-16 1:54PM EDT | 11.17 | 1.00 | 1.03 | 1.13 | 0.00 | - | 1,035 | 45,492 | 33.15% |
| F250620P00011350 | 2024-02-14 12:08PM EDT | 11.35 | 1.29 | 0.00 | 0.00 | 0.00 | - | 1 | 35,015 | 1.56% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 12.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.78% |
| F250620P00014170 | 2024-05-17 9:59AM EDT | 14.17 | 2.65 | 2.64 | 2.78 | 0.00 | - | 2 | 14,249 | 29.88% |
| F250620P00014350 | 2024-02-07 2:12PM EDT | 14.35 | 2.89 | 0.00 | 0.00 | 0.00 | - | 1,400 | 4,141 | 0.00% |
| F250620P00014820 | 2024-05-08 10:00AM EDT | 14.82 | 3.17 | 2.29 | 3.25 | 0.00 | - | 16 | 1,073 | 29.37% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 15.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F250620P00016170 | 2024-04-09 11:36AM EDT | 16.17 | 3.50 | 3.90 | 4.40 | 0.00 | - | 244 | 1,874 | 30.42% |
| F250620P00016350 | 2024-02-09 10:58AM EDT | 16.35 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,060 | 0.00% |
| F250620P00017000 | 2023-02-09 12:51PM EDT | 17.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 30 | 67 | 0.00% |
| F250620P00019170 | 2024-04-12 9:44AM EDT | 19.17 | 6.50 | 6.50 | 7.45 | 0.00 | - | 2 | 0 | 41.70% |
| F250620P00019350 | 2023-08-14 10:51AM EDT | 19.35 | 7.35 | 6.80 | 7.70 | 0.00 | - | 11 | 96 | 44.09% |
| F250620P00019820 | 2024-03-18 12:07AM EDT | 19.82 | 9.95 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00020000 | 2023-10-27 1:12PM EDT | 20.00 | 9.95 | 9.50 | 9.65 | 0.00 | - | 1 | 0 | 73.34% |
| F250620P00021170 | 2024-05-16 10:14AM EDT | 21.17 | 8.82 | 8.50 | 9.00 | 0.00 | - | 10 | 0 | 28.71% |
| F250620P00021350 | 2023-11-24 11:21AM EDT | 21.35 | 10.84 | 8.95 | 10.40 | 0.00 | - | 1 | 0 | 66.26% |
| F250620P00022000 | 2023-02-09 1:45PM EDT | 22.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| F250620P00024170 | 2024-03-18 12:07AM EDT | 24.17 | 12.28 | - | - | 0.00 | - | - | - | 0.00% |
| F250620P00024350 | 2023-12-21 2:03PM EDT | 24.35 | 12.28 | 12.20 | 14.40 | 0.00 | - | 1 | 1 | 71.44% |
| F250620P00029820 | 2024-02-06 11:06AM EDT | 29.82 | 18.35 | 16.80 | 17.80 | 0.00 | - | - | 0 | 52.05% |
| F250620P00030000 | 2024-02-06 11:06AM EDT | 30.00 | 18.35 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
