Italia markets close in 7 hours 46 minutes
FTSE MIB
33.791,52 +55,12 (+0,16%) Dow Jones
38.225,66 +322,37 (+0,85%) Nasdaq
15.840,96 +235,48 (+1,51%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
79,29 +0,34 (+0,43%) Bitcoin EUR
55.158,68 +1.397,60 (+2,60%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503C00065000 | 2024-04-26 9:54AM EDT | 65.00 | 51.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240503C00075000 | 2024-04-26 9:55AM EDT | 75.00 | 41.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240503C00080000 | 2024-04-26 10:20AM EDT | 80.00 | 38.99 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| ANF240503C00085000 | 2024-04-26 9:56AM EDT | 85.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00095000 | 2024-05-02 3:43PM EDT | 95.00 | 29.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00100000 | 2024-04-30 3:24PM EDT | 100.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00102000 | 2024-04-25 2:07PM EDT | 102.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240503C00103000 | 2024-04-26 11:03AM EDT | 103.00 | 16.40 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 0.00% |
| ANF240503C00104000 | 2024-04-25 10:42AM EDT | 104.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240503C00105000 | 2024-04-22 10:49AM EDT | 105.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00106000 | 2024-04-22 9:47AM EDT | 106.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00107000 | 2024-04-25 10:14AM EDT | 107.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00108000 | 2024-04-22 10:01AM EDT | 108.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240503C00109000 | 2024-04-29 10:14AM EDT | 109.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00110000 | 2024-05-02 10:50AM EDT | 110.00 | 13.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240503C00111000 | 2024-05-02 3:22PM EDT | 111.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00112000 | 2024-05-01 12:08PM EDT | 112.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00113000 | 2024-05-02 3:22PM EDT | 113.00 | 11.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00114000 | 2024-05-01 12:32PM EDT | 114.00 | 6.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240503C00115000 | 2024-05-02 11:38AM EDT | 115.00 | 8.94 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240503C00116000 | 2024-05-02 11:38AM EDT | 116.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240503C00117000 | 2024-05-02 1:25PM EDT | 117.00 | 8.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240503C00118000 | 2024-05-02 11:59AM EDT | 118.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503C00119000 | 2024-05-02 3:40PM EDT | 119.00 | 5.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240503C00120000 | 2024-05-02 3:41PM EDT | 120.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| ANF240503C00121000 | 2024-05-02 1:54PM EDT | 121.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| ANF240503C00122000 | 2024-05-02 1:08PM EDT | 122.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| ANF240503C00123000 | 2024-05-02 3:41PM EDT | 123.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240503C00124000 | 2024-05-02 2:16PM EDT | 124.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| ANF240503C00125000 | 2024-05-02 3:43PM EDT | 125.00 | 1.28 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.78% |
| ANF240503C00126000 | 2024-05-02 2:16PM EDT | 126.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ANF240503C00127000 | 2024-05-02 3:50PM EDT | 127.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| ANF240503C00128000 | 2024-05-02 3:16PM EDT | 128.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| ANF240503C00129000 | 2024-05-02 2:08PM EDT | 129.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| ANF240503C00130000 | 2024-05-02 3:50PM EDT | 130.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 25.00% |
| ANF240503C00131000 | 2024-05-02 3:38PM EDT | 131.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 25.00% |
| ANF240503C00132000 | 2024-05-02 2:08PM EDT | 132.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 25.00% |
| ANF240503C00133000 | 2024-05-02 3:19PM EDT | 133.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240503C00134000 | 2024-05-01 10:19AM EDT | 134.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240503C00135000 | 2024-05-02 2:08PM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240503C00136000 | 2024-05-02 12:34PM EDT | 136.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANF240503C00137000 | 2024-05-01 10:12AM EDT | 137.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240503C00138000 | 2024-05-01 2:44PM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240503C00139000 | 2024-04-29 12:37PM EDT | 139.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ANF240503C00140000 | 2024-04-29 2:26PM EDT | 140.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| ANF240503C00141000 | 2024-04-18 9:37AM EDT | 141.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503C00144000 | 2024-04-09 10:28AM EDT | 144.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240503C00150000 | 2024-04-15 2:49PM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ANF240503C00160000 | 2024-04-08 1:45PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240503C00165000 | 2024-03-27 9:57AM EDT | 165.00 | 0.29 | 0.00 | 0.50 | 0.00 | - | 10 | 10 | 283.59% |
| ANF240503C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503C00190000 | 2024-03-25 3:59PM EDT | 190.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 1 | 421.88% |
Opzioni di venditaper3 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240503P00075000 | 2024-04-23 10:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| ANF240503P00085000 | 2024-04-16 12:11PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240503P00089000 | 2024-04-22 12:29PM EDT | 89.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240503P00090000 | 2024-04-19 3:09PM EDT | 90.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANF240503P00093000 | 2024-04-23 12:03PM EDT | 93.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240503P00095000 | 2024-04-26 10:04AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ANF240503P00098000 | 2024-04-25 9:40AM EDT | 98.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| ANF240503P00100000 | 2024-05-02 9:35AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| ANF240503P00101000 | 2024-04-29 9:50AM EDT | 101.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| ANF240503P00102000 | 2024-05-01 9:30AM EDT | 102.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00103000 | 2024-04-30 10:12AM EDT | 103.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00104000 | 2024-04-26 12:00PM EDT | 104.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00105000 | 2024-05-02 12:35PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240503P00106000 | 2024-05-02 10:34AM EDT | 106.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 50.00% |
| ANF240503P00107000 | 2024-05-01 10:35AM EDT | 107.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| ANF240503P00108000 | 2024-05-02 11:43AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240503P00109000 | 2024-05-02 2:20PM EDT | 109.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00110000 | 2024-05-02 3:50PM EDT | 110.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240503P00111000 | 2024-05-02 3:15PM EDT | 111.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240503P00112000 | 2024-05-02 9:33AM EDT | 112.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00113000 | 2024-05-02 3:35PM EDT | 113.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| ANF240503P00114000 | 2024-05-01 11:31AM EDT | 114.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240503P00115000 | 2024-05-02 1:57PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| ANF240503P00116000 | 2024-05-02 1:56PM EDT | 116.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANF240503P00117000 | 2024-05-02 2:32PM EDT | 117.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240503P00118000 | 2024-05-02 12:47PM EDT | 118.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 25.00% |
| ANF240503P00119000 | 2024-05-02 2:18PM EDT | 119.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| ANF240503P00120000 | 2024-05-02 3:59PM EDT | 120.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 25.00% |
| ANF240503P00121000 | 2024-05-02 1:37PM EDT | 121.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| ANF240503P00122000 | 2024-05-02 3:45PM EDT | 122.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANF240503P00123000 | 2024-05-02 3:56PM EDT | 123.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| ANF240503P00124000 | 2024-05-02 3:55PM EDT | 124.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 3.13% |
| ANF240503P00125000 | 2024-05-02 3:35PM EDT | 125.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| ANF240503P00126000 | 2024-05-02 3:12PM EDT | 126.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ANF240503P00127000 | 2024-05-02 2:15PM EDT | 127.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240503P00128000 | 2024-05-02 1:54PM EDT | 128.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240503P00129000 | 2024-04-29 11:39AM EDT | 129.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240503P00130000 | 2024-05-02 2:06PM EDT | 130.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240503P00131000 | 2024-04-30 10:58AM EDT | 131.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240503P00132000 | 2024-04-29 1:16PM EDT | 132.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503P00134000 | 2024-04-18 12:50PM EDT | 134.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240503P00135000 | 2024-04-29 10:05AM EDT | 135.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240503P00137000 | 2024-05-02 9:45AM EDT | 137.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240503P00138000 | 2024-03-25 10:08AM EDT | 138.00 | 10.90 | 20.00 | 21.60 | 0.00 | - | 2 | 0 | 483.69% |
| ANF240503P00140000 | 2024-04-04 3:22PM EDT | 140.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.