La bourse est fermée
Dow Jones
39 387,76 +331,37 (+0,85 %) Nasdaq
16 346,26 +43,51 (+0,27 %) Nikkei 225
38 073,98 -128,39 (-0,34 %) EUR/USD
1,0785 +0,0034 (+0,31 %) HANG SENG
18 537,81 +223,95 (+1,22 %) Bitcoin EUR
57 953,69 +772,68 (+1,35 %)
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:13.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00013000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 199 | 19,546 | 50.00% |
| F240517C00013000 | 2024-05-09 3:59PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 408 | 18,464 | 33.59% |
| F240524C00013000 | 2024-05-09 3:59PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 803 | 5,195 | 29.30% |
| F240531C00013000 | 2024-05-09 3:21PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 515 | 3,254 | 27.34% |
| F240607C00013000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 1,173 | 4,012 | 28.13% |
| F240614C00013000 | 2024-05-09 3:50PM EDT | 2024-06-14 | 0.11 | 0.12 | 0.15 | -0.04 | -26.67% | 179 | 1,875 | 28.91% |
| F240621C00013000 | 2024-02-14 4:53PM EDT | 2024-06-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 534 | 36,519 | 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% |
| F240920C00013000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 696 | 6,836 | 3.13% |
| F241220C00013000 | 2024-05-09 3:43PM EDT | 2024-12-20 | 0.87 | 0.85 | 0.88 | -0.04 | -4.40% | 465 | 20,787 | 32.23% |
| 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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00013000 | 2024-05-09 3:55PM EDT | 2024-05-10 | 0.87 | 0.68 | 0.97 | +0.08 | +10.13% | 52 | 825 | 105.47% |
| F240517P00013000 | 2024-05-09 3:58PM EDT | 2024-05-17 | 0.87 | 0.82 | 1.00 | +0.01 | +1.16% | 169 | 6,299 | 55.08% |
| F240524P00013000 | 2024-05-09 3:33PM EDT | 2024-05-24 | 0.94 | 0.80 | 1.02 | +0.08 | +9.30% | 166 | 778 | 43.75% |
| F240531P00013000 | 2024-05-09 12:49PM EDT | 2024-05-31 | 0.90 | 0.88 | 1.05 | +0.06 | +7.14% | 6 | 141 | 39.65% |
| F240607P00013000 | 2024-05-09 12:13PM EDT | 2024-06-07 | 0.88 | 0.30 | 1.03 | -0.02 | -2.22% | 1 | 1,024 | 33.01% |
| F240614P00013000 | 2024-05-09 12:49PM EDT | 2024-06-14 | 0.91 | 0.84 | 1.45 | -0.04 | -4.21% | 7 | 13 | 59.77% |
| F240621P00013000 | 2024-02-14 1:00PM EDT | 2024-06-21 | 1.19 | 0.00 | 0.00 | 0.00 | - | 13 | 3,404 | 0.00% |
| F240719P00013000 | 2024-02-14 12:03PM EDT | 2024-07-19 | 1.25 | 0.00 | 0.00 | 0.00 | - | 334 | 939 | 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 | 2024-05-09 1:52PM EDT | 2024-12-20 | 1.64 | 1.57 | 1.80 | +0.05 | +3.14% | 72 | 5,451 | 33.59% |
| F250117P00013000 | 2023-02-09 2:04PM EDT | 2025-01-17 | 2.16 | 0.00 | 0.00 | 0.00 | - | 3 | 23,236 | 0.00% |
