La bourse est fermée
Dow Jones
40 026,63 +23,04 (+0,06 %) Nasdaq
16 784,16 +98,20 (+0,59 %) Nikkei 225
39 069,68 +282,30 (+0,73 %) EUR/USD
1,0864 -0,0008 (-0,08 %) HANG SENG
19 636,22 +82,61 (+0,42 %) Bitcoin EUR
62 019,26 +498,31 (+0,81 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:49AM EDT. Marché ouvert.
Options d’achatpour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00007000 | 2024-05-09 10:15AM EDT | 7.00 | 5.20 | 5.20 | 5.30 | 0.00 | - | 1 | 2 | 50.00% |
| F240524C00007500 | 2024-04-26 10:12AM EDT | 7.50 | 4.79 | 3.55 | 4.80 | 0.00 | - | 1 | 0 | 246.88% |
| F240524C00008000 | 2024-05-10 11:48AM EDT | 8.00 | 3.95 | 4.20 | 4.30 | 0.00 | - | - | 5 | 50.00% |
| F240524C00008500 | 2024-05-08 3:36PM EDT | 8.50 | 3.71 | 3.70 | 3.80 | 0.00 | - | - | 1 | 50.00% |
| F240524C00009000 | 2024-05-20 10:21AM EDT | 9.00 | 3.30 | 3.20 | 3.30 | +0.10 | +3.12% | 1 | 0 | 50.00% |
| F240524C00009500 | 2024-05-17 3:13PM EDT | 9.50 | 2.79 | 2.73 | 2.79 | 0.00 | - | 2 | 3 | 106.25% |
| F240524C00010000 | 2024-05-17 1:09PM EDT | 10.00 | 2.37 | 2.24 | 2.30 | 0.00 | - | 5 | 8 | 98.44% |
| F240524C00010500 | 2024-05-20 10:52AM EDT | 10.50 | 1.83 | 1.73 | 1.79 | +0.01 | +0.55% | 2 | 8 | 68.75% |
| F240524C00011000 | 2024-05-17 9:37AM EDT | 11.00 | 1.35 | 1.25 | 1.32 | 0.00 | - | 1 | 78 | 67.19% |
| F240524C00011500 | 2024-05-20 11:31AM EDT | 11.50 | 0.78 | 0.75 | 0.79 | -0.05 | -6.02% | 16 | 473 | 46.88% |
| F240524C00012000 | 2024-05-20 11:32AM EDT | 12.00 | 0.31 | 0.29 | 0.32 | -0.02 | -6.45% | 557 | 4,804 | 29.30% |
| F240524C00012500 | 2024-05-20 11:33AM EDT | 12.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 7,945 | 14,537 | 26.56% |
| F240524C00013000 | 2024-05-20 11:32AM EDT | 13.00 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 1,705 | 8,913 | 36.72% |
| F240524C00013500 | 2024-05-20 11:22AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,986 | 3,825 | 46.88% |
| F240524C00014000 | 2024-05-20 9:57AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 3,143 | 53.13% |
| F240524C00014500 | 2024-05-17 9:54AM EDT | 14.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,239 | 65.63% |
| F240524C00015000 | 2024-05-13 9:48AM EDT | 15.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 415 | 75.00% |
| F240524C00015500 | 2024-05-03 9:31AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 111 | 87.50% |
| F240524C00016000 | 2024-05-07 3:51PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 218 | 96.88% |
| F240524C00016500 | 2024-05-07 11:33AM EDT | 16.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 106.25% |
| F240524C00017000 | 2024-04-09 10:42AM EDT | 17.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 6 | 6 | 153.13% |
| F240524C00017500 | 2024-04-11 3:59PM EDT | 17.50 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 175.00% |
| F240524C00018000 | 2024-05-09 11:05AM EDT | 18.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| F240524C00018500 | 2024-04-10 9:43AM EDT | 18.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 20 | 50.00% |
Options de ventepour24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00007000 | 2024-04-15 10:18AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 23 | 193.75% |
| F240524P00008000 | 2024-04-26 11:44AM EDT | 8.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 5 | 38 | 150.00% |
| F240524P00008500 | 2024-04-11 3:57PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 61 | 131.25% |
| F240524P00009000 | 2024-05-07 12:40PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 102 | 112.50% |
| F240524P00009500 | 2024-05-16 2:11PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 272 | 93.75% |
| F240524P00010000 | 2024-05-16 2:46PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 800 | 78.13% |
| F240524P00010500 | 2024-05-17 3:18PM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 130 | 62.50% |
| F240524P00011000 | 2024-05-20 10:34AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 162 | 2,188 | 51.56% |
| F240524P00011500 | 2024-05-20 11:29AM EDT | 11.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1,199 | 3,983 | 39.06% |
| F240524P00012000 | 2024-05-20 11:34AM EDT | 12.00 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 985 | 8,341 | 22.66% |
| F240524P00012500 | 2024-05-20 11:25AM EDT | 12.50 | 0.28 | 0.28 | 0.30 | -0.02 | -6.67% | 881 | 3,388 | 24.22% |
| F240524P00013000 | 2024-05-20 11:22AM EDT | 13.00 | 0.75 | 0.74 | 0.78 | -0.02 | -2.60% | 31 | 1,354 | 40.63% |
| F240524P00013500 | 2024-05-20 11:23AM EDT | 13.50 | 1.25 | 1.23 | 1.27 | +0.09 | +7.76% | 2 | 91 | 53.13% |
| F240524P00014000 | 2024-05-20 9:57AM EDT | 14.00 | 1.75 | 1.72 | 1.77 | +0.15 | +9.37% | 4 | 197 | 67.97% |
| F240524P00014500 | 2024-05-20 10:41AM EDT | 14.50 | 2.21 | 2.21 | 2.28 | +0.14 | +6.76% | 1 | 2 | 89.06% |
| F240524P00015000 | 2024-05-20 10:59AM EDT | 15.00 | 2.86 | 2.57 | 2.77 | +0.15 | +5.54% | 5 | 9 | 95.31% |
| F240524P00015500 | 2024-04-30 10:27AM EDT | 15.50 | 3.25 | 3.20 | 3.30 | 0.00 | - | 1 | 0 | 50.00% |
