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
62.267,85 +553,50 (+0,90%)
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'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 143.50 | 148.00 | 0.00 | - | 1 | 2 | 97.96% |
| ANF260116C00035000 | 2024-05-29 3:30PM EDT | 35.00 | 160.90 | 139.00 | 143.50 | 0.00 | - | 1 | 2 | 92.99% |
| ANF260116C00040000 | 2023-12-12 4:44PM EDT | 40.00 | 52.00 | 61.90 | 64.60 | 0.00 | - | - | 3 | 0.00% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 108.89% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-30 10:03AM EDT | 60.00 | 130.93 | 118.50 | 123.00 | 0.00 | - | 1 | 2 | 81.60% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-05-21 9:31AM EDT | 75.00 | 83.00 | 107.00 | 111.50 | 0.00 | - | 1 | 5 | 76.74% |
| ANF260116C00080000 | 2024-05-30 11:27AM EDT | 80.00 | 110.32 | 103.00 | 107.70 | 0.00 | - | 1 | 26 | 74.79% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00090000 | 2024-05-30 10:49AM EDT | 90.00 | 105.70 | 96.50 | 101.00 | 0.00 | - | 1 | 20 | 73.57% |
| ANF260116C00095000 | 2024-05-29 12:43PM EDT | 95.00 | 106.90 | 93.20 | 96.70 | 0.00 | - | 14 | 187 | 71.65% |
| ANF260116C00100000 | 2024-05-28 10:37AM EDT | 100.00 | 74.50 | 89.60 | 93.50 | 0.00 | - | 1 | 24 | 70.53% |
| ANF260116C00110000 | 2024-05-29 12:08PM EDT | 110.00 | 95.25 | 83.80 | 87.30 | 0.00 | - | 1 | 25 | 69.48% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 81.20 | 84.30 | 0.00 | - | 6 | 33 | 69.10% |
| ANF260116C00120000 | 2024-05-30 11:27AM EDT | 120.00 | 84.08 | 78.80 | 81.50 | 0.00 | - | 1 | 43 | 68.93% |
| ANF260116C00125000 | 2024-05-30 10:46AM EDT | 125.00 | 82.70 | 75.40 | 78.60 | 0.00 | - | 15 | 95 | 67.76% |
| ANF260116C00130000 | 2024-05-30 10:46AM EDT | 130.00 | 79.85 | 72.30 | 77.00 | 0.00 | - | 18 | 44 | 67.74% |
| ANF260116C00135000 | 2024-05-28 10:27AM EDT | 135.00 | 56.20 | 70.70 | 73.20 | 0.00 | - | 1 | 12 | 67.08% |
| ANF260116C00140000 | 2024-05-29 12:12PM EDT | 140.00 | 77.85 | 67.00 | 72.00 | 0.00 | - | 1 | 9 | 66.70% |
| ANF260116C00145000 | 2024-05-24 1:25PM EDT | 145.00 | 49.82 | 64.60 | 69.50 | 0.00 | - | 1 | 3 | 66.22% |
| ANF260116C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 55.00 | 63.20 | 65.60 | 0.00 | - | 1 | 26 | 65.39% |
| ANF260116C00155000 | 2024-05-30 11:12AM EDT | 155.00 | 65.30 | 60.00 | 63.90 | 0.00 | - | 1 | 13 | 64.76% |
| ANF260116C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 66.65 | 59.30 | 61.90 | 0.00 | - | 10 | 20 | 65.48% |
| ANF260116C00165000 | 2024-05-14 3:08PM EDT | 165.00 | 33.90 | 55.50 | 59.50 | 0.00 | - | 1 | 0 | 63.87% |
| ANF260116C00170000 | 2024-05-29 11:59AM EDT | 170.00 | 61.75 | 55.50 | 58.50 | 0.00 | - | 11 | 15 | 65.47% |
| ANF260116C00175000 | 2024-05-29 1:41PM EDT | 175.00 | 63.65 | 52.00 | 55.80 | 0.00 | - | 1 | 17 | 63.74% |
| ANF260116C00180000 | 2024-05-31 11:24AM EDT | 180.00 | 50.56 | 51.40 | 53.30 | -5.58 | -9.94% | 1 | 5 | 63.86% |
| ANF260116C00185000 | 2024-05-31 11:24AM EDT | 185.00 | 48.72 | 48.50 | 51.30 | -5.01 | -9.32% | 1 | 12 | 62.83% |
| ANF260116C00190000 | 2024-05-24 11:37AM EDT | 190.00 | 34.63 | 46.20 | 49.80 | 0.00 | - | 2 | 4 | 62.41% |
| ANF260116C00200000 | 2024-05-31 11:24AM EDT | 200.00 | 43.50 | 42.50 | 47.50 | -4.90 | -10.12% | 3 | 143 | 62.31% |
| ANF260116C00210000 | 2024-05-30 9:44AM EDT | 210.00 | 50.40 | 40.50 | 43.20 | 0.00 | - | 2 | 17 | 61.79% |
| ANF260116C00220000 | 2024-05-31 11:24AM EDT | 220.00 | 38.03 | 37.30 | 40.20 | -3.45 | -8.32% | 1 | 5 | 61.12% |
| ANF260116C00230000 | 2024-05-31 9:37AM EDT | 230.00 | 37.00 | 35.70 | 37.60 | -10.30 | -21.78% | 1 | 17 | 61.39% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-05-30 12:06PM EDT | 25.00 | 0.65 | 0.60 | 1.00 | 0.00 | - | 6 | 94 | 82.28% |
| ANF260116P00030000 | 2024-05-29 11:23AM EDT | 30.00 | 0.70 | 0.35 | 1.15 | 0.00 | - | 52 | 27 | 73.54% |
| ANF260116P00035000 | 2024-05-30 1:26PM EDT | 35.00 | 1.15 | 0.50 | 1.50 | 0.00 | - | 1 | 103 | 70.68% |
| ANF260116P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 1.45 | 1.30 | 2.00 | 0.00 | - | 1 | 1,034 | 71.78% |
| ANF260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 1.75 | 0.85 | 3.30 | 0.00 | - | 1 | 138 | 69.65% |
| ANF260116P00050000 | 2024-05-24 10:41AM EDT | 50.00 | 3.25 | 1.05 | 3.50 | 0.00 | - | 1 | 330 | 65.87% |
| ANF260116P00055000 | 2024-05-30 12:39PM EDT | 55.00 | 3.20 | 2.20 | 3.40 | 0.00 | - | 1 | 57 | 64.33% |
| ANF260116P00060000 | 2024-05-29 2:45PM EDT | 60.00 | 3.49 | 2.80 | 4.00 | 0.00 | - | 7 | 522 | 62.95% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 73.97% |
| ANF260116P00070000 | 2024-05-14 1:06PM EDT | 70.00 | 7.72 | 4.70 | 7.10 | 0.00 | - | 1 | 247 | 64.48% |
| ANF260116P00075000 | 2024-05-24 10:46AM EDT | 75.00 | 7.50 | 5.50 | 8.00 | 0.00 | - | 1 | 73 | 63.06% |
| ANF260116P00080000 | 2024-05-30 10:32AM EDT | 80.00 | 7.10 | 6.50 | 9.00 | +0.67 | +10.42% | 1 | 146 | 61.96% |
| ANF260116P00085000 | 2024-05-22 12:44PM EDT | 85.00 | 11.20 | 7.50 | 9.20 | 0.00 | - | 1 | 169 | 59.64% |
| ANF260116P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 15.60 | 8.70 | 9.70 | 0.00 | - | 27 | 141 | 58.00% |
| ANF260116P00095000 | 2024-05-29 9:57AM EDT | 95.00 | 10.00 | 10.00 | 11.60 | 0.00 | - | 2 | 279 | 58.03% |
| ANF260116P00100000 | 2024-05-31 2:13PM EDT | 100.00 | 11.90 | 11.20 | 12.20 | +1.21 | +11.32% | 3 | 225 | 56.30% |
| ANF260116P00105000 | 2024-05-24 10:13AM EDT | 105.00 | 16.80 | 12.80 | 13.60 | 0.00 | - | 2 | 75 | 55.74% |
| ANF260116P00110000 | 2024-05-29 12:57PM EDT | 110.00 | 13.07 | 14.30 | 15.30 | 0.00 | - | 4 | 119 | 55.21% |
| ANF260116P00115000 | 2024-05-22 1:29PM EDT | 115.00 | 22.50 | 15.90 | 17.00 | 0.00 | - | 1 | 148 | 54.61% |
| ANF260116P00120000 | 2024-05-29 3:39PM EDT | 120.00 | 16.20 | 17.70 | 19.60 | 0.00 | - | 4 | 82 | 54.79% |
| ANF260116P00125000 | 2024-05-29 12:13PM EDT | 125.00 | 17.90 | 19.60 | 22.50 | 0.00 | - | 2 | 41 | 55.08% |
| ANF260116P00130000 | 2024-05-31 10:21AM EDT | 130.00 | 22.80 | 21.60 | 24.40 | +1.80 | +8.57% | 7 | 123 | 54.49% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 23.60 | 26.50 | 0.00 | - | 2 | 361 | 53.94% |
| ANF260116P00140000 | 2024-05-30 3:58PM EDT | 140.00 | 26.20 | 25.70 | 26.80 | +1.20 | +4.80% | 2 | 82 | 52.08% |
| ANF260116P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 33.60 | 26.60 | 31.00 | 0.00 | - | 1 | 60 | 52.04% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 150.00 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 75.70% |
| ANF260116P00160000 | 2024-05-30 2:16PM EDT | 160.00 | 34.00 | 33.50 | 38.00 | 0.00 | - | 1 | 13 | 50.28% |
| ANF260116P00170000 | 2024-05-29 1:50PM EDT | 170.00 | 36.50 | 40.30 | 43.30 | 0.00 | - | - | 9 | 50.37% |
| ANF260116P00175000 | 2024-05-30 9:35AM EDT | 175.00 | 41.00 | 43.00 | 45.20 | 0.00 | - | 1 | 3 | 50.70% |
| ANF260116P00185000 | 2024-05-30 3:13PM EDT | 185.00 | 47.00 | 48.80 | 52.00 | 0.00 | - | 6 | 22 | 51.05% |
| ANF260116P00200000 | 2024-05-30 10:12AM EDT | 200.00 | 56.00 | 57.50 | 61.00 | 0.00 | - | 1 | 15 | 49.55% |
| ANF260116P00230000 | 2024-05-30 10:49AM EDT | 230.00 | 76.00 | 78.10 | 81.50 | 0.00 | - | 2 | 1 | 47.43% |
© 2024 Yahoo. Tutti i diritti riservati.