La bourse ferme dans 37 min
CAC 40
8 194,94 +27,44 (+0,34 %) Euro Stoxx 50
5 071,17 -1,28 (-0,03 %) Dow Jones
40 049,36 +45,77 (+0,11 %) EUR/USD
1,0868 -0,0004 (-0,03 %) Gold future
2 423,80 +6,40 (+0,26 %) Bitcoin EUR
61 502,17 -79,10 (-0,13 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:53AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116C00002820 | 2024-05-17 9:34AM EDT | 2.82 | 9.55 | 9.10 | 9.85 | 0.00 | - | 1 | 32 | 50.00% |
| F260116C00003000 | 2024-02-14 4:17PM EDT | 3.00 | 9.75 | 0.00 | 0.00 | 0.00 | - | 414 | 19 | 0.00% |
| F260116C00004820 | 2024-05-14 11:35AM EDT | 4.82 | 7.70 | 6.25 | 8.10 | 0.00 | - | 1 | 1,670 | 76.17% |
| F260116C00005000 | 2024-02-13 4:33PM EDT | 5.00 | 7.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,668 | 0.00% |
| F260116C00007820 | 2024-05-20 10:07AM EDT | 7.82 | 4.80 | 4.70 | 4.90 | +0.04 | +0.84% | 1 | 1,578 | 37.50% |
| F260116C00008000 | 2024-02-14 10:30AM EDT | 8.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1,961 | 0.00% |
| F260116C00009820 | 2024-05-20 9:52AM EDT | 9.82 | 3.30 | 3.25 | 3.45 | -0.05 | -1.49% | 3 | 4,809 | 35.30% |
| F260116C00010000 | 2024-02-14 1:12PM EDT | 10.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 11 | 6,014 | 0.00% |
| F260116C00011820 | 2024-05-20 9:51AM EDT | 11.82 | 2.22 | 2.15 | 2.95 | -0.03 | -1.33% | 3 | 9,677 | 44.36% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 12.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F260116C00014820 | 2024-05-20 10:19AM EDT | 14.82 | 1.13 | 1.10 | 1.17 | 0.00 | - | 1 | 16,227 | 32.03% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 15.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F260116C00016820 | 2024-05-17 10:43AM EDT | 16.82 | 0.71 | 0.64 | 0.74 | 0.00 | - | 2 | 6,963 | 31.76% |
| F260116C00017000 | 2024-02-14 4:40PM EDT | 17.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 12 | 5,278 | 6.25% |
| F260116C00019820 | 2024-05-17 2:33PM EDT | 19.82 | 0.40 | 0.30 | 0.42 | 0.00 | - | 3 | 9,841 | 32.81% |
| F260116C00020000 | 2024-02-14 1:04PM EDT | 20.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 3 | 10,100 | 12.50% |
| F260116C00021820 | 2024-05-16 12:05PM EDT | 21.82 | 0.26 | 0.20 | 0.29 | 0.00 | - | 7 | 22,112 | 33.30% |
| F260116C00022000 | 2024-02-14 12:06PM EDT | 22.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 5 | 14,099 | 12.50% |
| F260116C00024820 | 2024-05-16 12:52PM EDT | 24.82 | 0.14 | 0.09 | 0.16 | 0.00 | - | 2 | 882 | 33.50% |
| F260116C00025000 | 2024-02-13 3:05PM EDT | 25.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F260116P00002820 | 2024-05-20 10:34AM EDT | 2.82 | 0.07 | 0.04 | 0.20 | +0.02 | +40.00% | 89 | 2,418 | 71.88% |
| F260116P00003000 | 2024-02-08 4:50PM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 1,506 | 25.00% |
| F260116P00004820 | 2024-05-16 2:10PM EDT | 4.82 | 0.16 | 0.13 | 0.29 | 0.00 | - | 1 | 17,299 | 53.81% |
| F260116P00005000 | 2024-02-09 1:33PM EDT | 5.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 2 | 15,778 | 12.50% |
| F260116P00007820 | 2024-05-20 10:09AM EDT | 7.82 | 0.44 | 0.40 | 0.53 | -0.04 | -8.33% | 1 | 9,636 | 40.28% |
| F260116P00008000 | 2024-02-12 3:38PM EDT | 8.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 35 | 7,929 | 6.25% |
| F260116P00009820 | 2024-05-16 2:59PM EDT | 9.82 | 0.87 | 0.86 | 0.96 | 0.00 | - | 8 | 23,942 | 34.72% |
| F260116P00010000 | 2024-02-14 11:03AM EDT | 10.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 15,234 | 3.13% |
| F260116P00011820 | 2024-05-16 12:55PM EDT | 11.82 | 1.63 | 1.46 | 1.69 | 0.00 | - | 41 | 21,452 | 31.06% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 12.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.78% |
| F260116P00014820 | 2024-05-15 9:43AM EDT | 14.82 | 3.61 | 2.88 | 3.50 | 0.00 | - | 81 | 9,718 | 28.61% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 15.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F260116P00016820 | 2024-05-20 10:16AM EDT | 16.82 | 4.85 | 4.80 | 5.00 | -0.10 | -2.02% | 186 | 504 | 26.32% |
| F260116P00017000 | 2024-01-19 12:56PM EDT | 17.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 97 | 91 | 0.00% |
| F260116P00019820 | 2024-05-02 3:34PM EDT | 19.82 | 7.50 | 6.90 | 7.95 | 0.00 | - | 2 | 61 | 32.67% |
| F260116P00020000 | 2024-02-12 4:26PM EDT | 20.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 30 | 135 | 0.00% |
| F260116P00021820 | 2024-01-23 1:37PM EDT | 21.82 | 10.75 | 7.95 | 9.80 | 0.00 | - | - | 3 | 32.52% |
| F260116P00022000 | 2024-01-23 1:37PM EDT | 22.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| F260116P00024820 | 2024-05-16 10:13AM EDT | 24.82 | 12.53 | 12.45 | 12.65 | 0.00 | - | 10 | 0 | 31.25% |
