Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.371,87 +337,72 (+0,54%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:01PM EDT
Dopo ore:
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115C00080000 | 2024-05-31 9:39AM EDT | 80.00 | 97.14 | 93.50 | 98.00 | -19.36 | -16.62% | 12 | 8 | 85.79% |
| ANF241115C00085000 | 2024-05-24 2:27PM EDT | 85.00 | 68.50 | 88.70 | 93.50 | 0.00 | - | 3 | 3 | 82.58% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 84.00 | 88.70 | 0.00 | - | 1 | 1 | 78.66% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 79.50 | 84.00 | 0.00 | - | 2 | 3 | 75.72% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 75.30 | 79.50 | 0.00 | - | 11 | 6 | 74.01% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 71.00 | 75.00 | 0.00 | - | 5 | 10 | 71.79% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 66.60 | 71.00 | 0.00 | - | 1 | 30 | 70.24% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-04-03 9:33AM EDT | 120.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 55.00 | 58.00 | 0.00 | - | 5 | 32 | 65.08% |
| ANF241115C00130000 | 2024-05-29 10:51AM EDT | 130.00 | 61.00 | 51.80 | 54.00 | 0.00 | - | 5 | 40 | 64.47% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 47.10 | 50.40 | 0.00 | - | 1 | 37 | 61.86% |
| ANF241115C00140000 | 2024-05-30 9:54AM EDT | 140.00 | 54.53 | 43.50 | 48.00 | 0.00 | - | 2 | 126 | 62.29% |
| ANF241115C00145000 | 2024-05-31 3:31PM EDT | 145.00 | 42.65 | 41.70 | 43.50 | -7.20 | -14.44% | 1 | 29 | 61.86% |
| ANF241115C00150000 | 2024-05-31 3:31PM EDT | 150.00 | 39.45 | 37.00 | 40.90 | +2.15 | +5.76% | 1 | 118 | 59.83% |
| ANF241115C00155000 | 2024-05-31 11:46AM EDT | 155.00 | 35.00 | 34.80 | 38.50 | -7.40 | -17.45% | 5 | 22 | 60.82% |
| ANF241115C00160000 | 2024-05-30 11:14AM EDT | 160.00 | 36.10 | 32.00 | 35.50 | 0.00 | - | 2 | 62 | 59.98% |
| ANF241115C00165000 | 2024-05-29 12:40PM EDT | 165.00 | 39.74 | 30.30 | 31.50 | 0.00 | - | 3 | 10 | 58.97% |
| ANF241115C00170000 | 2024-05-31 3:31PM EDT | 170.00 | 28.50 | 27.30 | 29.10 | -10.86 | -27.59% | 1 | 50 | 58.00% |
| ANF241115C00175000 | 2024-05-31 3:31PM EDT | 175.00 | 26.19 | 24.80 | 27.80 | -3.61 | -12.11% | 7 | 15 | 58.48% |
| ANF241115C00180000 | 2024-05-31 3:10PM EDT | 180.00 | 24.31 | 22.70 | 25.00 | -3.69 | -13.18% | 7 | 24 | 57.46% |
| ANF241115C00185000 | 2024-05-31 12:59PM EDT | 185.00 | 22.28 | 19.80 | 22.20 | +10.88 | +95.44% | 1 | 104 | 55.32% |
| ANF241115C00190000 | 2024-05-30 3:19PM EDT | 190.00 | 20.74 | 19.20 | 20.30 | -3.30 | -13.73% | 1 | 377 | 56.31% |
| ANF241115C00195000 | 2024-05-31 2:06PM EDT | 195.00 | 17.85 | 17.60 | 18.70 | -2.95 | -14.18% | 2 | 397 | 56.30% |
| ANF241115C00200000 | 2024-05-31 2:06PM EDT | 200.00 | 16.24 | 15.20 | 17.50 | -3.76 | -18.80% | 7 | 419 | 55.59% |
| ANF241115C00210000 | 2024-05-31 10:39AM EDT | 210.00 | 13.04 | 12.10 | 14.20 | -3.16 | -19.51% | 10 | 45 | 54.25% |
| ANF241115C00220000 | 2024-05-31 9:44AM EDT | 220.00 | 12.40 | 11.20 | 11.80 | -3.60 | -22.50% | 1 | 40 | 55.54% |
| ANF241115C00230000 | 2024-05-31 10:46AM EDT | 230.00 | 9.40 | 9.20 | 10.70 | -3.00 | -24.19% | 2 | 56 | 56.35% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115P00060000 | 2024-05-29 12:30PM EDT | 60.00 | 0.40 | 0.20 | 0.75 | 0.00 | - | - | 1 | 78.81% |
| ANF241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ANF241115P00070000 | 2024-05-29 10:40AM EDT | 70.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 51 | 83 | 70.85% |
| ANF241115P00075000 | 2024-05-30 11:33AM EDT | 75.00 | 0.65 | 0.35 | 1.15 | 0.00 | - | 2 | 13 | 68.58% |
| ANF241115P00080000 | 2024-05-24 10:49AM EDT | 80.00 | 1.80 | 0.50 | 1.25 | 0.00 | - | 5 | 14 | 65.67% |
| ANF241115P00085000 | 2024-05-29 3:56PM EDT | 85.00 | 0.90 | 0.55 | 2.15 | 0.00 | - | 1 | 1,015 | 66.75% |
| ANF241115P00090000 | 2024-05-29 12:22PM EDT | 90.00 | 1.26 | 1.15 | 1.45 | +0.16 | +14.55% | 2 | 116 | 61.57% |
| ANF241115P00095000 | 2024-05-29 9:50AM EDT | 95.00 | 1.83 | 1.20 | 1.85 | +0.33 | +22.00% | 1 | 10 | 59.25% |
| ANF241115P00100000 | 2024-05-31 10:36AM EDT | 100.00 | 2.13 | 1.85 | 2.75 | +0.24 | +12.70% | 7 | 470 | 60.83% |
| ANF241115P00105000 | 2024-05-31 10:10AM EDT | 105.00 | 2.43 | 2.30 | 2.65 | +0.23 | +10.45% | 1 | 30 | 57.51% |
| ANF241115P00110000 | 2024-05-17 12:07PM EDT | 110.00 | 9.10 | 2.85 | 3.20 | 0.00 | - | 1 | 137 | 56.34% |
| ANF241115P00115000 | 2024-05-30 11:00AM EDT | 115.00 | 3.70 | 3.50 | 3.90 | 0.00 | - | 1 | 244 | 55.37% |
| ANF241115P00120000 | 2024-05-30 2:44PM EDT | 120.00 | 4.87 | 4.30 | 4.70 | +0.60 | +14.05% | 12 | 114 | 54.52% |
| ANF241115P00125000 | 2024-05-31 9:43AM EDT | 125.00 | 5.20 | 5.20 | 5.70 | +0.10 | +1.96% | 2 | 121 | 53.81% |
| ANF241115P00130000 | 2024-05-31 10:53AM EDT | 130.00 | 6.80 | 5.40 | 7.40 | +1.07 | +18.67% | 1 | 625 | 52.66% |
| ANF241115P00135000 | 2024-05-30 3:37PM EDT | 135.00 | 6.85 | 7.60 | 8.00 | 0.00 | - | 9 | 237 | 52.56% |
| ANF241115P00140000 | 2024-05-31 2:24PM EDT | 140.00 | 9.40 | 7.90 | 10.10 | +1.10 | +13.25% | 3 | 163 | 51.39% |
| ANF241115P00145000 | 2024-05-31 3:41PM EDT | 145.00 | 10.88 | 10.30 | 11.00 | +1.58 | +16.99% | 1 | 16 | 51.09% |
| ANF241115P00150000 | 2024-05-31 1:47PM EDT | 150.00 | 12.60 | 12.00 | 12.80 | +1.00 | +8.62% | 59 | 179 | 50.61% |
| ANF241115P00155000 | 2024-05-30 2:40PM EDT | 155.00 | 13.40 | 13.90 | 17.00 | 0.00 | - | 2 | 207 | 52.86% |
| ANF241115P00160000 | 2024-05-30 10:12AM EDT | 160.00 | 16.10 | 15.80 | 17.10 | +1.40 | +9.52% | 1 | 41 | 51.27% |
| ANF241115P00165000 | 2024-05-31 2:06PM EDT | 165.00 | 19.30 | 18.40 | 19.30 | +2.07 | +12.01% | 7 | 108 | 50.61% |
| ANF241115P00170000 | 2024-05-30 10:42AM EDT | 170.00 | 21.39 | 20.90 | 23.00 | +1.63 | +8.25% | 2 | 165 | 50.60% |
| ANF241115P00175000 | 2024-05-31 3:39PM EDT | 175.00 | 24.40 | 23.60 | 24.50 | +3.60 | +17.31% | 25 | 137 | 50.00% |
| ANF241115P00180000 | 2024-05-31 10:31AM EDT | 180.00 | 28.50 | 26.20 | 28.80 | +4.00 | +16.33% | 4 | 41 | 50.02% |
| ANF241115P00185000 | 2024-05-31 2:06PM EDT | 185.00 | 30.20 | 29.00 | 30.40 | +2.69 | +9.78% | 5 | 34 | 49.50% |
| ANF241115P00190000 | 2024-05-31 12:18PM EDT | 190.00 | 34.70 | 31.00 | 34.00 | +4.70 | +15.67% | 11 | 8 | 50.16% |
| ANF241115P00195000 | 2024-03-28 10:42AM EDT | 195.00 | 73.40 | 74.10 | 75.20 | 0.00 | - | 1 | 1 | 130.82% |
| ANF241115P00200000 | 2024-05-30 9:38AM EDT | 200.00 | 33.30 | 37.20 | 40.00 | 0.00 | - | 5 | 29 | 47.95% |
© 2024 Yahoo. Tutti i diritti riservati.