La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 471,98 +84,22 (+0,21 %) EUR/USD
1,0777 -0,0007 (-0,06 %) Gold future
2 375,90 +35,60 (+1,52 %) Bitcoin EUR
56 186,50 -1 484,01 (-2,57 %)
Ford Motor Company (F)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:48PM EDT. Marché ouvert.
Prix d’exercice:12.50
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00012500 | 2024-05-10 1:29PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 993 | 12,555 | 51.56% |
| F240517C00012500 | 2024-05-10 1:24PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.03 | -42.86% | 2,818 | 15,203 | 26.95% |
| F240524C00012500 | 2024-05-10 1:32PM EDT | 2024-05-24 | 0.08 | 0.08 | 0.09 | -0.04 | -30.77% | 5,172 | 5,517 | 26.95% |
| F240531C00012500 | 2024-05-10 1:28PM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.05 | -29.41% | 1,081 | 2,128 | 26.56% |
| F240607C00012500 | 2024-05-10 1:33PM EDT | 2024-06-07 | 0.16 | 0.16 | 0.17 | -0.06 | -26.09% | 275 | 818 | 26.56% |
| F240614C00012500 | 2024-05-10 1:10PM EDT | 2024-06-14 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 175 | 589 | 26.76% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00012500 | 2024-05-10 1:17PM EDT | 2024-05-10 | 0.50 | 0.50 | 0.52 | +0.13 | +35.14% | 1,068 | 7,177 | 56.25% |
| F240517P00012500 | 2024-05-10 1:18PM EDT | 2024-05-17 | 0.52 | 0.51 | 0.54 | +0.11 | +26.83% | 7,486 | 9,894 | 28.13% |
| F240524P00012500 | 2024-05-10 11:54AM EDT | 2024-05-24 | 0.64 | 0.55 | 0.58 | +0.18 | +39.13% | 62 | 802 | 26.37% |
| F240531P00012500 | 2024-05-10 11:35AM EDT | 2024-05-31 | 0.60 | 0.57 | 0.62 | +0.10 | +20.00% | 67 | 5,800 | 25.98% |
| F240607P00012500 | 2024-05-10 12:14PM EDT | 2024-06-07 | 0.64 | 0.61 | 0.64 | +0.07 | +12.28% | 47 | 760 | 24.41% |
| F240614P00012500 | 2024-05-10 12:57PM EDT | 2024-06-14 | 0.65 | 0.64 | 0.66 | +0.05 | +8.33% | 8 | 477 | 23.44% |
