La bourse ferme dans 3 h 21 min
CAC 40
8 244,87 +57,22 (+0,70 %) Euro Stoxx 50
5 091,71 +37,30 (+0,74 %) Dow Jones
39 387,76 +331,36 (+0,85 %) EUR/USD
1,0782 -0,0002 (-0,02 %) Gold future
2 378,90 +38,60 (+1,65 %) Bitcoin EUR
58 766,04 +2 063,38 (+3,64 %)
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:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510C00015000 | 2024-05-07 3:48PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 593 | 50.00% |
| F240517C00015000 | 2024-05-01 9:37AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 1,525 | 50.00% |
| F240524C00015000 | 2024-05-09 10:10AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 414 | 25.00% |
| F240531C00015000 | 2024-05-08 10:49AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 25.00% |
| F240607C00015000 | 2024-05-09 3:56PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 25.00% |
| F240614C00015000 | 2024-05-07 10:37AM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 12.50% |
| F240621C00015000 | 2024-02-14 4:30PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 333 | 49,742 | 12.50% |
| F240719C00015000 | 2024-02-14 3:29PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 17 | 1,997 | 12.50% |
| F240920C00015000 | 2024-02-14 4:41PM EDT | 2024-09-20 | 0.43 | 0.00 | 0.00 | 0.00 | - | 41 | 4,422 | 12.50% |
| F241220C00015000 | 2024-02-14 4:16PM EDT | 2024-12-20 | 0.65 | 0.00 | 0.00 | 0.00 | - | 188 | 3,071 | 6.25% |
| F250117C00015000 | 2024-02-14 4:56PM EDT | 2025-01-17 | 0.70 | 0.00 | 0.00 | 0.00 | - | 757 | 28,931 | 6.25% |
| F250620C00015000 | 2024-02-14 4:49PM EDT | 2025-06-20 | 0.99 | 0.00 | 0.00 | 0.00 | - | 214 | 5,921 | 6.25% |
| F251219C00015000 | 2024-02-14 4:53PM EDT | 2025-12-19 | 1.23 | 0.00 | 0.00 | 0.00 | - | 305 | 6,001 | 3.13% |
| F260116C00015000 | 2024-02-14 4:51PM EDT | 2026-01-16 | 1.26 | 0.00 | 0.00 | 0.00 | - | 39 | 10,904 | 3.13% |
| F261218C00015000 | 2024-02-14 4:54PM EDT | 2026-12-18 | 1.66 | 0.00 | 0.00 | 0.00 | - | 123 | 1,536 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| F240510P00015000 | 2024-04-30 11:00AM EDT | 2024-05-10 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 0.00% |
| F240517P00015000 | 2024-05-09 3:20PM EDT | 2024-05-17 | 2.94 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| F240524P00015000 | 2024-05-09 12:02PM EDT | 2024-05-24 | 2.84 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| F240531P00015000 | 2024-04-17 10:38AM EDT | 2024-05-31 | 2.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| F240607P00015000 | 2024-05-08 3:20PM EDT | 2024-06-07 | 2.80 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| F240621P00015000 | 2024-02-08 2:04PM EDT | 2024-06-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 201 | 11,170 | 0.00% |
| F240719P00015000 | 2024-02-08 10:51AM EDT | 2024-07-19 | 2.66 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| F240920P00015000 | 2024-02-12 2:27PM EDT | 2024-09-20 | 2.54 | 0.00 | 0.00 | 0.00 | - | 986 | 1,831 | 0.00% |
| F241220P00015000 | 2024-02-13 1:44PM EDT | 2024-12-20 | 3.78 | 0.00 | 0.00 | 0.00 | - | 10 | 730 | 0.00% |
| F250117P00015000 | 2024-02-14 10:53AM EDT | 2025-01-17 | 2.96 | 0.00 | 0.00 | 0.00 | - | 1 | 16,120 | 0.00% |
| F250620P00015000 | 2024-02-12 11:22AM EDT | 2025-06-20 | 3.15 | 0.00 | 0.00 | 0.00 | - | 36 | 1,077 | 0.00% |
| F251219P00015000 | 2024-02-13 11:00AM EDT | 2025-12-19 | 3.60 | 0.00 | 0.00 | 0.00 | - | 8 | 841 | 0.00% |
| F260116P00015000 | 2024-02-13 11:18AM EDT | 2026-01-16 | 3.65 | 0.00 | 0.00 | 0.00 | - | 22 | 5,151 | 0.00% |
| F261218P00015000 | 2024-02-08 1:06PM EDT | 2026-12-18 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
