Marchés français ouverture 3 h 51 min
Dow Jones
39 671,04 -201,95 (-0,51 %) Nasdaq
16 801,54 -31,08 (-0,18 %) Nikkei 225
38 913,48 +296,38 (+0,77 %) EUR/USD
1,0832 +0,0005 (+0,04 %) HANG SENG
18 901,12 -294,48 (-1,53 %) Bitcoin EUR
64 107,43 -507,70 (-0,79 %)
Ford Motor Company (F)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:02PM EDT
Échanges après Bourse :
Prix d’exercice:11.00
Options d’achatpour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524C00011000 | 2024-05-22 2:58PM EDT | 2024-05-24 | 1.05 | 0.80 | 1.20 | -0.11 | -9.48% | 15 | 95 | 157.03% |
| F240531C00011000 | 2024-05-22 3:19PM EDT | 2024-05-31 | 1.04 | 1.00 | 1.14 | -0.12 | -10.34% | 52 | 146 | 62.50% |
| F240607C00011000 | 2024-05-22 11:24AM EDT | 2024-06-07 | 1.11 | 1.01 | 1.30 | -0.18 | -13.95% | 7 | 59 | 68.75% |
| F240614C00011000 | 2024-05-21 10:42AM EDT | 2024-06-14 | 1.13 | 1.00 | 1.20 | -0.04 | -3.42% | 1 | 77 | 46.48% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| F240628C00011000 | 2024-05-22 10:42AM EDT | 2024-06-28 | 1.15 | 1.14 | 1.99 | -0.10 | -8.00% | 3 | 4 | 66.02% |
| F240719C00011000 | 2024-02-14 4:50PM EDT | 2024-07-19 | 1.74 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| F240920C00011000 | 2024-02-14 3:39PM EDT | 2024-09-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 20 | 728 | 0.00% |
| F250117C00011000 | 2024-05-22 2:42PM EDT | 2025-01-17 | 1.80 | 1.75 | 1.85 | -0.13 | -6.74% | 3 | 392 | 34.18% |
Options de ventepour24 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| F240524P00011000 | 2024-05-21 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,364 | 62.50% |
| F240531P00011000 | 2024-05-22 2:37PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 175 | 306 | 38.28% |
| F240607P00011000 | 2024-05-22 3:17PM EDT | 2024-06-07 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 66 | 112 | 31.25% |
| F240614P00011000 | 2024-05-22 2:25PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 17 | 282 | 30.08% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 12.50% |
| F240628P00011000 | 2024-05-22 2:28PM EDT | 2024-06-28 | 0.07 | 0.06 | 0.08 | 0.00 | - | 63 | 81 | 27.34% |
| F240719P00011000 | 2024-02-13 3:08PM EDT | 2024-07-19 | 0.40 | 0.00 | 0.00 | 0.00 | - | 16 | 289 | 6.25% |
| F240920P00011000 | 2024-02-14 4:50PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 4,779 | 10,093 | 6.25% |
| F250117P00011000 | 2024-05-22 1:46PM EDT | 2025-01-17 | 0.67 | 0.66 | 0.69 | +0.05 | +8.06% | 263 | 8,167 | 30.47% |
