Marchés français ouverture 7 h 2 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 073,98 -128,42 (-0,34 %) EUR/USD
1,0785 +0,0001 (+0,01 %) HANG SENG
18 537,81 +223,91 (+1,22 %) Bitcoin EUR
58 521,98 +1 772,48 (+3,12 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Prix d’exercice:12.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00012000 | 2024-05-09 3:59PM EDT | 2024-05-10 | 0.17 | 0.14 | 0.18 | -0.06 | -26.09% | 1,507 | 1,937 | 28.91% |
| F240517C00012000 | 2024-05-09 3:57PM EDT | 2024-05-17 | 0.28 | 0.26 | 0.29 | -0.04 | -12.50% | 740 | 2,672 | 28.91% |
| F240524C00012000 | 2024-05-09 3:57PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.36 | -0.04 | -10.26% | 425 | 1,090 | 28.91% |
| F240531C00012000 | 2024-05-09 3:59PM EDT | 2024-05-31 | 0.40 | 0.38 | 0.41 | -0.06 | -13.04% | 90 | 605 | 28.22% |
| F240607C00012000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.45 | 0.36 | 0.48 | -0.04 | -8.16% | 119 | 359 | 29.88% |
| F240614C00012000 | 2024-05-09 3:57PM EDT | 2024-06-14 | 0.52 | 0.49 | 0.59 | -0.06 | -10.34% | 118 | 157 | 34.08% |
| F240621C00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 52 | 15,237 | 0.00% |
| F240719C00012000 | 2024-02-14 4:56PM EDT | 2024-07-19 | 1.27 | 0.00 | 0.00 | 0.00 | - | 7 | 1,954 | 0.00% |
| F240920C00012000 | 2024-02-14 4:59PM EDT | 2024-09-20 | 1.47 | 0.00 | 0.00 | 0.00 | - | 219 | 7,344 | 0.00% |
| F241220C00012000 | 2024-02-14 1:39PM EDT | 2024-12-20 | 1.76 | 0.00 | 0.00 | 0.00 | - | 5 | 1,068 | 0.00% |
| F250620C00012000 | 2023-02-09 4:23PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 30 | 901 | 0.00% |
| F251219C00012000 | 2024-02-14 3:48PM EDT | 2025-12-19 | 2.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,810 | 0.00% |
| F260116C00012000 | 2024-02-14 4:47PM EDT | 2026-01-16 | 2.35 | 0.00 | 0.00 | 0.00 | - | 55 | 9,709 | 0.00% |
| F261218C00012000 | 2024-02-14 1:59PM EDT | 2026-12-18 | 2.85 | 0.00 | 0.00 | 0.00 | - | 2 | 847 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00012000 | 2024-05-09 4:00PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,087 | 8,084 | 21.88% |
| F240517P00012000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.11 | 0.11 | 0.12 | -0.01 | -8.33% | 1,842 | 16,985 | 23.44% |
| F240524P00012000 | 2024-05-09 3:58PM EDT | 2024-05-24 | 0.18 | 0.17 | 0.20 | -0.01 | -5.26% | 256 | 5,836 | 25.78% |
| F240531P00012000 | 2024-05-09 3:36PM EDT | 2024-05-31 | 0.23 | 0.21 | 0.23 | +0.01 | +4.55% | 131 | 2,500 | 24.02% |
| F240607P00012000 | 2024-05-09 3:53PM EDT | 2024-06-07 | 0.26 | 0.26 | 0.28 | 0.00 | - | 289 | 1,502 | 24.71% |
| F240614P00012000 | 2024-05-09 3:54PM EDT | 2024-06-14 | 0.33 | 0.30 | 0.34 | +0.02 | +6.45% | 76 | 444 | 26.17% |
| F240621P00012000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 43 | 11,701 | 1.56% |
| F240628P00012000 | 2024-05-09 3:30PM EDT | 2024-06-28 | 0.23 | 0.00 | 0.44 | -0.20 | -46.51% | 5 | - | 27.93% |
| F240719P00012000 | 2024-02-14 3:37PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 61 | 1,211 | 0.78% |
| F240920P00012000 | 2024-02-14 4:45PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 215 | 14,747 | 0.78% |
| F241220P00012000 | 2024-02-14 1:20PM EDT | 2024-12-20 | 1.19 | 0.00 | 0.00 | 0.00 | - | 3 | 5,528 | 0.39% |
| F250620P00012000 | 2023-02-09 3:06PM EDT | 2025-06-20 | 2.10 | 0.00 | 0.00 | 0.00 | - | 32 | 4,116 | 0.39% |
| F251219P00012000 | 2024-02-13 12:22PM EDT | 2025-12-19 | 1.83 | 0.00 | 0.00 | 0.00 | - | 101 | 34,772 | 0.39% |
| F260116P00012000 | 2024-02-14 1:42PM EDT | 2026-01-16 | 1.86 | 0.00 | 0.00 | 0.00 | - | 2 | 5,129 | 0.39% |
| F261218P00012000 | 2024-02-13 1:44PM EDT | 2026-12-18 | 2.03 | 0.00 | 0.00 | 0.00 | - | 15 | 638 | 0.20% |
