La bourse ferme dans 3 h 58 min
CAC 40
8 242,46 +54,81 (+0,67 %) Euro Stoxx 50
5 086,41 +32,00 (+0,63 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0781 -0,0003 (-0,03 %) Gold future
2 380,20 +39,90 (+1,70 %) Bitcoin EUR
58 486,98 +1 932,95 (+3,42 %)
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:11.00
Options d’achatpour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00011000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 1.15 | 0.00 | 0.00 | 0.00 | - | 12 | 239 | 0.00% |
| F240517C00011000 | 2024-05-09 3:31PM EDT | 2024-05-17 | 1.14 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| F240524C00011000 | 2024-05-09 2:22PM EDT | 2024-05-24 | 1.16 | 0.00 | 0.00 | 0.00 | - | 53 | 89 | 0.00% |
| F240531C00011000 | 2024-05-09 2:27PM EDT | 2024-05-31 | 1.18 | 0.00 | 0.00 | 0.00 | - | 15 | 61 | 0.00% |
| F240607C00011000 | 2024-05-09 2:24PM EDT | 2024-06-07 | 1.20 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| F240614C00011000 | 2024-05-09 2:41PM EDT | 2024-06-14 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| F240621C00011000 | 2024-02-14 3:48PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 21 | 12,747 | 0.00% |
| 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 | 2024-05-09 9:33AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 375 | 0.00% |
Options de ventepour10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00011000 | 2024-05-09 3:15PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 1,583 | 50.00% |
| F240517P00011000 | 2024-05-09 3:52PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2,740 | 4,831 | 25.00% |
| F240524P00011000 | 2024-05-09 2:48PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 29 | 228 | 12.50% |
| F240531P00011000 | 2024-05-09 11:58AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 245 | 12.50% |
| F240607P00011000 | 2024-05-08 1:54PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.00 | 0.00 | - | 41 | 94 | 12.50% |
| F240614P00011000 | 2024-05-09 3:59PM EDT | 2024-06-14 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28 | 38 | 12.50% |
| F240621P00011000 | 2024-02-14 11:00AM EDT | 2024-06-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 20 | 11,006 | 6.25% |
| F240628P00011000 | 2024-05-09 11:50AM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| 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 | 2024-05-09 3:54PM EDT | 2025-01-17 | 0.69 | 0.00 | 0.00 | 0.00 | - | 41 | 8,242 | 3.13% |
