La bourse ferme dans 2 h 40 min
CAC 40
7 974,11 -23,91 (-0,30 %) Euro Stoxx 50
4 980,99 -22,55 (-0,45 %) Dow Jones
38 571,03 -115,27 (-0,30 %) EUR/USD
1,0870 -0,0037 (-0,34 %) Gold future
2 352,60 -16,70 (-0,70 %) Bitcoin EUR
63 533,49 -457,36 (-0,71 %)
Ford Motor Company (F)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Avant Bourse :
Prix d’exercice:13.00
Options d’achatpour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00013000 | 2024-06-03 3:59PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6,015 | 10,923 | 25.00% |
| F240614C00013000 | 2024-06-03 3:56PM EDT | 2024-06-14 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,577 | 6,706 | 12.50% |
| F240621C00013000 | 2024-06-03 3:43PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 357 | 7,594 | 6.25% |
| F240628C00013000 | 2024-06-03 3:52PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1,340 | 3,672 | 6.25% |
| F240705C00013000 | 2024-06-03 3:54PM EDT | 2024-07-05 | 0.15 | 0.00 | 0.00 | 0.00 | - | 471 | 1,114 | 6.25% |
| F240712C00013000 | 2024-06-03 3:42PM EDT | 2024-07-12 | 0.19 | 0.00 | 0.00 | 0.00 | - | 472 | 554 | 6.25% |
| F240719C00013000 | 2024-02-14 4:28PM EDT | 2024-07-19 | 0.83 | 0.00 | 0.00 | 0.00 | - | 687 | 1,979 | 6.25% |
| F240816C00013000 | 2024-06-03 3:46PM EDT | 2024-08-16 | 0.38 | 0.00 | 0.00 | 0.00 | - | 464 | 3,196 | 3.13% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-06-03 3:59PM EDT | 2024-12-20 | 0.78 | 0.00 | 0.00 | 0.00 | - | 378 | 23,558 | 3.13% |
| F250117C00013000 | 2023-02-09 2:43PM EDT | 2025-01-17 | 2.80 | 0.00 | 0.00 | 0.00 | - | 52 | 10,124 | 3.13% |
Options de ventepour7 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00013000 | 2024-06-03 3:01PM EDT | 2024-06-07 | 0.77 | 0.00 | 0.00 | 0.00 | - | 164 | 206 | 0.00% |
| F240614P00013000 | 2024-06-03 3:13PM EDT | 2024-06-14 | 0.76 | 0.00 | 0.00 | 0.00 | - | 119 | 1,816 | 0.00% |
| F240621P00013000 | 2024-06-03 3:33PM EDT | 2024-06-21 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 0.00% |
| F240628P00013000 | 2024-06-03 10:41AM EDT | 2024-06-28 | 0.94 | 0.00 | 0.00 | 0.00 | - | 10 | 669 | 0.00% |
| F240705P00013000 | 2024-06-03 2:48PM EDT | 2024-07-05 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| F240712P00013000 | 2024-05-31 12:08PM EDT | 2024-07-12 | 1.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 0.00% |
| F240816P00013000 | 2024-06-03 3:32PM EDT | 2024-08-16 | 1.13 | 0.00 | 0.00 | 0.00 | - | 121 | 138 | 0.00% |
| F240920P00013000 | 2024-02-13 1:55PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 3 | 5,613 | 0.00% |
| F241220P00013000 | 2024-06-03 3:20PM EDT | 2024-12-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 14 | 5,478 | 0.00% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
