La bourse ferme dans 6 h 56 min
CAC 40
8 235,35 +47,70 (+0,58 %) Euro Stoxx 50
5 084,01 +29,60 (+0,59 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0785 +0,0001 (+0,01 %) Gold future
2 375,60 +35,30 (+1,51 %) Bitcoin EUR
58 421,38 +1 556,81 (+2,74 %)
Ford Motor Company (F)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00007000 | 2024-05-09 12:49PM EDT | 7.00 | 5.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510C00007500 | 2024-05-02 3:02PM EDT | 7.50 | 4.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| F240510C00008500 | 2024-05-06 10:08AM EDT | 8.50 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510C00009000 | 2024-05-08 10:15AM EDT | 9.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| F240510C00009500 | 2024-05-09 10:22AM EDT | 9.50 | 2.67 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510C00010000 | 2024-05-08 9:41AM EDT | 10.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510C00010500 | 2024-05-09 9:59AM EDT | 10.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510C00011000 | 2024-05-09 3:55PM EDT | 11.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| F240510C00011500 | 2024-05-09 3:55PM EDT | 11.50 | 0.65 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| F240510C00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,507 | 0 | 0.00% |
| F240510C00012500 | 2024-05-09 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4,017 | 0 | 25.00% |
| F240510C00013000 | 2024-05-09 3:55PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 50.00% |
| F240510C00013500 | 2024-05-09 3:50PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 50.00% |
| F240510C00014000 | 2024-05-08 3:56PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240510C00014500 | 2024-05-07 9:31AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| F240510C00015000 | 2024-05-07 3:48PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| F240510C00015500 | 2024-05-01 10:31AM EDT | 15.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016000 | 2024-04-25 9:32AM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510C00016500 | 2024-04-24 12:17PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240510C00017000 | 2024-04-01 1:11PM EDT | 17.00 | 0.01 | 0.00 | 0.87 | 0.00 | - | 100 | 35 | 664.06% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00007000 | 2024-04-15 10:20AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| F240510P00007500 | 2024-05-09 2:08PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 50.00% |
| F240510P00009000 | 2024-05-08 9:37AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| F240510P00009500 | 2024-04-25 2:56PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| F240510P00010000 | 2024-05-06 12:44PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| F240510P00010500 | 2024-05-09 9:33AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| F240510P00011000 | 2024-05-09 3:15PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| F240510P00011500 | 2024-05-09 1:44PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| F240510P00012000 | 2024-05-09 3:59PM EDT | 12.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,087 | 0 | 6.25% |
| F240510P00012500 | 2024-05-09 3:58PM EDT | 12.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 544 | 0 | 0.00% |
| F240510P00013000 | 2024-05-09 3:55PM EDT | 13.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| F240510P00013500 | 2024-05-09 2:24PM EDT | 13.50 | 1.41 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 0.00% |
| F240510P00014000 | 2024-05-09 3:52PM EDT | 14.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240510P00014500 | 2024-05-09 3:20PM EDT | 14.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510P00015000 | 2024-04-30 11:00AM EDT | 15.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00015500 | 2024-05-08 11:16AM EDT | 15.50 | 3.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| F240510P00016000 | 2024-05-09 1:09PM EDT | 16.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| F240510P00017000 | 2024-05-03 1:24PM EDT | 17.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00017500 | 2024-05-03 1:24PM EDT | 17.50 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240510P00018000 | 2024-05-07 9:36AM EDT | 18.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
