Marchés français ouverture 2 h 22 min
Dow Jones
39 387,76 +331,36 (+0,85 %) Nasdaq
16 346,26 +43,46 (+0,27 %) Nikkei 225
38 153,83 +79,85 (+0,21 %) EUR/USD
1,0779 -0,0005 (-0,04 %) HANG SENG
18 859,60 +321,79 (+1,74 %) Bitcoin EUR
58 426,04 +1 325,62 (+2,32 %)
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:14.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00014000 | 2024-05-08 3:56PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| F240517C00014000 | 2024-05-08 11:10AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| F240524C00014000 | 2024-05-09 3:55PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 25.00% |
| F240531C00014000 | 2024-05-09 3:05PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 12.50% |
| F240607C00014000 | 2024-05-09 3:28PM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| F240614C00014000 | 2024-05-09 2:26PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| F240621C00014000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 126 | 24,758 | 12.50% |
| F240628C00014000 | 2024-05-09 9:54AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | - | 12.50% |
| F240719C00014000 | 2024-02-14 3:32PM EDT | 2024-07-19 | 0.47 | 0.00 | 0.00 | 0.00 | - | 40 | 1,398 | 6.25% |
| F240920C00014000 | 2024-02-14 4:57PM EDT | 2024-09-20 | 0.64 | 0.00 | 0.00 | 0.00 | - | 74 | 3,580 | 6.25% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00014000 | 2024-05-09 3:52PM EDT | 2024-05-10 | 1.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| F240517P00014000 | 2024-05-07 2:31PM EDT | 2024-05-17 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240524P00014000 | 2024-05-08 2:51PM EDT | 2024-05-24 | 1.82 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| F240531P00014000 | 2024-05-01 9:52AM EDT | 2024-05-31 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| F240607P00014000 | 2024-05-09 3:45PM EDT | 2024-06-07 | 1.54 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| F240614P00014000 | 2024-05-03 10:44AM EDT | 2024-06-14 | 1.67 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| F240621P00014000 | 2024-02-14 4:59PM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 1,100 | 1,356 | 0.00% |
| F240719P00014000 | 2024-02-09 4:28PM EDT | 2024-07-19 | 2.28 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240920P00014000 | 2024-02-08 3:25PM EDT | 2024-09-20 | 1.98 | 0.00 | 0.00 | 0.00 | - | 167 | 176 | 0.00% |
