Marchés français ouverture 5 h 47 min
Dow Jones
38 571,03 -115,29 (-0,30 %) Nasdaq
16 828,67 +93,65 (+0,56 %) Nikkei 225
38 699,83 -223,20 (-0,57 %) EUR/USD
1,0913 +0,0007 (+0,07 %) HANG SENG
18 403,04 +323,43 (+1,79 %) Bitcoin EUR
63 314,42 +1 086,32 (+1,75 %)
Ford Motor Company (F)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:9.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607C00009000 | 2024-05-31 12:46PM EDT | 2024-06-07 | 2.81 | 2.66 | 4.90 | 0.00 | - | 2 | 3 | 398.83% |
| F240614C00009000 | 2024-06-03 9:59AM EDT | 2024-06-14 | 3.15 | 2.44 | 4.25 | +0.55 | +21.15% | 3 | 14 | 147.66% |
| F240621C00009000 | 2024-05-28 1:45PM EDT | 2024-06-21 | 2.87 | 2.59 | 4.25 | 0.00 | - | 3 | 3 | 130.47% |
| F240628C00009000 | 2024-05-30 10:08AM EDT | 2024-06-28 | 2.82 | 2.41 | 4.25 | 0.00 | - | 1 | 16 | 94.92% |
| F240719C00009000 | 2024-02-14 12:18PM EDT | 2024-07-19 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| F240816C00009000 | 2024-05-29 3:54PM EDT | 2024-08-16 | 2.66 | 2.46 | 3.70 | 0.00 | - | 12 | 15 | 86.91% |
| F240920C00009000 | 2024-02-13 3:45PM EDT | 2024-09-20 | 3.64 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240607P00009000 | 2024-05-17 1:13PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 407 | 125.00% |
| F240614P00009000 | 2024-05-20 10:16AM EDT | 2024-06-14 | 0.01 | 0.00 | 2.13 | 0.00 | - | 390 | 500 | 322.66% |
| F240621P00009000 | 2024-05-29 3:30PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 312 | 65.63% |
| F240628P00009000 | 2024-05-28 12:19PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.03 | 0.00 | - | 51 | 151 | 59.38% |
| F240705P00009000 | 2024-05-28 12:23PM EDT | 2024-07-05 | 0.01 | 0.00 | 2.13 | 0.00 | - | 9 | 9 | 189.26% |
| F240719P00009000 | 2024-02-13 12:28PM EDT | 2024-07-19 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 89 | 25.00% |
| F240816P00009000 | 2024-05-29 10:37AM EDT | 2024-08-16 | 0.06 | 0.00 | 1.88 | 0.00 | - | - | 28 | 116.41% |
| F240920P00009000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 53 | 10,964 | 12.50% |
