Italia markets closed
FTSE MIB
35.398,82 -11,31 (-0,03%) Dow Jones
40.003,59 +134,21 (+0,34%) Nasdaq
16.685,97 -12,35 (-0,07%) Nikkei 225
38.787,38 -132,88 (-0,34%) Petrolio
80,00 +0,77 (+0,97%) Bitcoin EUR
61.531,88 +1.433,25 (+2,38%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531C00075000 | 2024-04-19 11:31AM EDT | 75.00 | 36.08 | 62.60 | 66.40 | 0.00 | - | 2 | 2 | 231.74% |
| ANF240531C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 51.93 | 53.10 | 55.70 | 0.00 | - | 2 | 2 | 170.51% |
| ANF240531C00090000 | 2024-05-16 12:22PM EDT | 90.00 | 47.03 | 48.30 | 50.80 | 0.00 | - | 1 | 2 | 157.37% |
| ANF240531C00095000 | 2024-05-14 1:42PM EDT | 95.00 | 41.17 | 43.80 | 46.00 | 0.00 | - | 1 | 5 | 105.57% |
| ANF240531C00100000 | 2024-05-17 12:18PM EDT | 100.00 | 38.45 | 39.40 | 41.20 | +1.35 | +3.64% | 1 | 27 | 110.94% |
| ANF240531C00104000 | 2024-04-16 9:48AM EDT | 104.00 | 14.70 | 31.40 | 33.90 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00105000 | 2024-05-16 12:33PM EDT | 105.00 | 32.97 | 35.00 | 37.80 | 0.00 | - | 1 | 4 | 125.17% |
| ANF240531C00107000 | 2024-04-15 3:30PM EDT | 107.00 | 13.62 | 31.50 | 32.60 | 0.00 | - | - | 2 | 0.00% |
| ANF240531C00108000 | 2024-04-22 10:06AM EDT | 108.00 | 13.11 | 32.40 | 33.90 | 0.00 | - | - | 1 | 110.74% |
| ANF240531C00109000 | 2024-04-16 9:48AM EDT | 109.00 | 12.00 | 28.40 | 29.40 | 0.00 | - | - | 1 | 0.00% |
| ANF240531C00110000 | 2024-05-16 12:35PM EDT | 110.00 | 28.50 | 30.70 | 32.60 | 0.00 | - | 1 | 12 | 114.45% |
| ANF240531C00112000 | 2024-04-25 10:14AM EDT | 112.00 | 11.49 | 29.10 | 29.80 | 0.00 | - | - | 2 | 104.64% |
| ANF240531C00113000 | 2024-05-17 3:06PM EDT | 113.00 | 27.78 | 28.10 | 30.40 | +2.05 | +7.97% | 15 | 10 | 115.09% |
| ANF240531C00114000 | 2024-05-17 3:08PM EDT | 114.00 | 26.58 | 26.50 | 28.20 | +2.08 | +8.49% | 10 | 5 | 96.80% |
| ANF240531C00115000 | 2024-05-17 12:00PM EDT | 115.00 | 26.12 | 26.00 | 27.70 | +3.81 | +17.08% | 11 | 14 | 102.30% |
| ANF240531C00116000 | 2024-05-14 2:35PM EDT | 116.00 | 24.25 | 25.80 | 26.70 | 0.00 | - | 6 | 17 | 105.37% |
| ANF240531C00117000 | 2024-05-06 10:20AM EDT | 117.00 | 18.33 | 24.40 | 26.90 | 0.00 | - | - | 1 | 107.96% |
| ANF240531C00118000 | 2024-05-14 2:35PM EDT | 118.00 | 22.50 | 24.10 | 25.80 | 0.00 | - | 5 | 25 | 108.81% |
| ANF240531C00119000 | 2024-05-06 11:39AM EDT | 119.00 | 16.60 | 23.40 | 25.50 | 0.00 | - | 2 | 5 | 112.04% |
| ANF240531C00120000 | 2024-05-14 9:54AM EDT | 120.00 | 18.32 | 22.00 | 23.50 | 0.00 | - | 1 | 804 | 99.37% |
| ANF240531C00121000 | 2024-05-07 9:56AM EDT | 121.00 | 16.30 | 21.30 | 23.90 | 0.00 | - | 1 | 5 | 106.93% |
| ANF240531C00122000 | 2024-05-07 9:56AM EDT | 122.00 | 15.70 | 20.40 | 22.60 | 0.00 | - | 1 | 1 | 102.17% |
| ANF240531C00123000 | 2024-05-17 9:55AM EDT | 123.00 | 19.00 | 20.00 | 21.30 | +5.10 | +36.69% | 3 | 6 | 100.49% |
| ANF240531C00124000 | 2024-05-17 3:29PM EDT | 124.00 | 19.43 | 19.70 | 20.70 | +2.53 | +14.97% | 10 | 5 | 103.42% |
| ANF240531C00125000 | 2024-05-15 12:09PM EDT | 125.00 | 16.90 | 19.00 | 20.30 | 0.00 | - | 11 | 20 | 104.86% |
| ANF240531C00126000 | 2024-05-17 3:29PM EDT | 126.00 | 18.04 | 18.40 | 18.90 | +3.94 | +27.94% | 11 | 7 | 101.12% |
| ANF240531C00127000 | 2024-05-06 9:56AM EDT | 127.00 | 16.13 | 16.90 | 18.20 | +3.53 | +28.02% | 1 | 14 | 96.29% |
| ANF240531C00128000 | 2024-05-17 9:54AM EDT | 128.00 | 15.86 | 16.90 | 17.80 | +1.16 | +7.89% | 1 | 4 | 101.07% |
| ANF240531C00129000 | 2024-05-17 9:30AM EDT | 129.00 | 14.71 | 16.30 | 18.50 | +3.71 | +33.73% | 1 | 16 | 108.06% |
| ANF240531C00130000 | 2024-05-17 2:20PM EDT | 130.00 | 15.70 | 15.70 | 16.10 | +2.28 | +16.99% | 34 | 97 | 98.90% |
| ANF240531C00131000 | 2024-05-17 9:54AM EDT | 131.00 | 13.57 | 15.10 | 15.70 | +0.57 | +4.38% | 4 | 11 | 99.90% |
| ANF240531C00132000 | 2024-05-17 9:58AM EDT | 132.00 | 13.20 | 14.50 | 16.30 | +0.85 | +6.88% | 1 | 8 | 105.63% |
| ANF240531C00133000 | 2024-05-17 11:51AM EDT | 133.00 | 12.50 | 13.90 | 15.00 | +0.70 | +5.93% | 1 | 14 | 101.83% |
| ANF240531C00134000 | 2024-05-17 2:54PM EDT | 134.00 | 13.00 | 12.60 | 14.40 | +2.10 | +19.27% | 3 | 7 | 97.99% |
| ANF240531C00135000 | 2024-05-17 2:06PM EDT | 135.00 | 12.10 | 12.80 | 13.20 | +1.30 | +12.04% | 12 | 32 | 98.36% |
| ANF240531C00137000 | 2024-05-17 3:46PM EDT | 137.00 | 11.90 | 11.80 | 12.10 | +1.90 | +19.00% | 2 | 369 | 98.19% |
| ANF240531C00140000 | 2024-05-17 3:53PM EDT | 140.00 | 10.30 | 9.50 | 10.90 | +1.75 | +20.47% | 142 | 878 | 95.29% |
| ANF240531C00141000 | 2024-05-16 11:04AM EDT | 141.00 | 9.00 | 6.30 | 8.20 | +1.10 | +13.92% | 1 | 12 | 72.36% |
| ANF240531C00143000 | 2024-05-14 2:47PM EDT | 143.00 | 7.80 | 7.60 | 7.90 | 0.00 | - | 14 | 16 | 84.77% |
| ANF240531C00144000 | 2024-05-16 12:55PM EDT | 144.00 | 7.55 | 6.70 | 7.10 | +0.37 | +5.15% | 2 | 58 | 80.64% |
| ANF240531C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 8.20 | 8.20 | 8.50 | +1.55 | +23.31% | 30 | 49 | 97.58% |
| ANF240531C00150000 | 2024-05-17 3:40PM EDT | 150.00 | 6.50 | 6.40 | 7.00 | +1.35 | +26.21% | 22 | 56 | 98.58% |
| ANF240531C00155000 | 2024-05-17 12:18PM EDT | 155.00 | 5.00 | 5.00 | 5.30 | +1.10 | +28.21% | 22 | 23 | 97.58% |
| ANF240531C00160000 | 2024-05-16 2:58PM EDT | 160.00 | 3.00 | 3.80 | 4.10 | 0.00 | - | 2 | 32 | 97.24% |
| ANF240531C00165000 | 2024-05-17 1:55PM EDT | 165.00 | 2.70 | 2.95 | 3.10 | +0.50 | +22.73% | 2 | 11 | 97.34% |
| ANF240531C00170000 | 2024-05-17 1:42PM EDT | 170.00 | 1.96 | 2.25 | 2.45 | +0.21 | +12.00% | 6 | 2,405 | 98.19% |
| ANF240531C00175000 | 2024-05-17 12:05PM EDT | 175.00 | 1.50 | 1.65 | 1.90 | +0.45 | +42.86% | 3 | 119 | 98.29% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240531P00070000 | 2024-05-15 2:38PM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 43 | 50.00% |
| ANF240531P00075000 | 2024-05-17 2:19PM EDT | 75.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 14 | 2,197 | 132.81% |
| ANF240531P00080000 | 2024-05-03 3:25PM EDT | 80.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 7 | 22 | 124.61% |
| ANF240531P00085000 | 2024-05-17 1:03PM EDT | 85.00 | 0.15 | 0.10 | 0.20 | -0.07 | -31.82% | 1 | 53 | 118.95% |
| ANF240531P00090000 | 2024-05-17 2:48PM EDT | 90.00 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 1 | 45 | 115.43% |
| ANF240531P00095000 | 2024-05-17 12:49PM EDT | 95.00 | 0.38 | 0.20 | 0.60 | -0.12 | -24.00% | 2 | 988 | 111.91% |
| ANF240531P00099000 | 2024-05-17 2:28PM EDT | 99.00 | 0.65 | 0.50 | 0.65 | 0.00 | - | 154 | 17 | 109.33% |
| ANF240531P00100000 | 2024-05-17 2:39PM EDT | 100.00 | 0.70 | 0.60 | 0.85 | -0.08 | -10.26% | 4 | 122 | 112.16% |
| ANF240531P00101000 | 2024-05-09 2:25PM EDT | 101.00 | 1.30 | 0.65 | 0.75 | 0.00 | - | 2 | 5 | 108.59% |
| ANF240531P00102000 | 2024-05-08 11:47AM EDT | 102.00 | 0.77 | 0.70 | 1.20 | -0.93 | -54.71% | 5 | 18 | 113.72% |
| ANF240531P00103000 | 2024-05-15 3:41PM EDT | 103.00 | 1.03 | 0.30 | 0.90 | 0.00 | - | 1 | 4 | 99.71% |
| ANF240531P00104000 | 2024-05-17 12:36PM EDT | 104.00 | 1.01 | 0.10 | 1.10 | -6.49 | -86.53% | 3 | 0 | 97.17% |
| ANF240531P00105000 | 2024-05-17 3:50PM EDT | 105.00 | 1.00 | 0.95 | 1.05 | -0.33 | -24.81% | 24 | 48 | 106.64% |
| ANF240531P00106000 | 2024-05-15 10:37AM EDT | 106.00 | 1.27 | 0.25 | 1.15 | 0.00 | - | 1 | 8 | 95.26% |
| ANF240531P00107000 | 2024-05-13 1:14PM EDT | 107.00 | 1.92 | 1.10 | 1.25 | 0.00 | - | 1 | 2 | 105.47% |
| ANF240531P00108000 | 2024-05-16 12:46PM EDT | 108.00 | 1.45 | 1.20 | 1.35 | 0.00 | - | 3 | 8 | 104.96% |
| ANF240531P00109000 | 2024-05-17 12:36PM EDT | 109.00 | 1.50 | 0.30 | 1.45 | -1.52 | -50.33% | 1 | 1 | 92.38% |
| ANF240531P00110000 | 2024-05-17 3:32PM EDT | 110.00 | 1.50 | 1.45 | 1.55 | -0.10 | -6.25% | 5 | 71 | 104.00% |
| ANF240531P00111000 | 2024-05-15 12:57PM EDT | 111.00 | 1.96 | 1.55 | 1.70 | 0.00 | - | 8 | 33 | 103.56% |
| ANF240531P00112000 | 2024-05-15 1:49PM EDT | 112.00 | 2.35 | 1.60 | 1.85 | 0.00 | - | 1 | 9 | 102.49% |
| ANF240531P00113000 | 2024-05-15 9:30AM EDT | 113.00 | 2.48 | 1.50 | 2.00 | 0.00 | - | 1 | 3 | 99.98% |
| ANF240531P00114000 | 2024-05-17 1:34PM EDT | 114.00 | 2.24 | 1.90 | 2.15 | -0.18 | -7.44% | 2 | 9 | 101.81% |
| ANF240531P00115000 | 2024-05-17 3:13PM EDT | 115.00 | 2.31 | 2.15 | 2.30 | -0.29 | -11.15% | 1 | 65 | 102.05% |
| ANF240531P00116000 | 2024-05-17 12:03PM EDT | 116.00 | 2.61 | 2.10 | 2.50 | -0.32 | -10.92% | 1 | 9 | 100.12% |
| ANF240531P00117000 | 2024-05-13 10:03AM EDT | 117.00 | 4.00 | 2.10 | 2.70 | 0.00 | - | 1 | 8 | 98.54% |
| ANF240531P00118000 | 2024-05-17 2:49PM EDT | 118.00 | 2.90 | 2.65 | 2.90 | -0.12 | -3.97% | 4 | 6 | 100.88% |
| ANF240531P00119000 | 2024-05-17 9:55AM EDT | 119.00 | 3.60 | 2.85 | 3.10 | -1.92 | -34.78% | 1 | 8 | 100.44% |
| ANF240531P00120000 | 2024-05-17 3:31PM EDT | 120.00 | 3.30 | 3.10 | 3.30 | -0.30 | -8.33% | 17 | 46 | 100.17% |
| ANF240531P00121000 | 2024-05-14 11:51AM EDT | 121.00 | 4.50 | 3.30 | 3.60 | 0.00 | - | 1 | 9 | 100.10% |
| ANF240531P00122000 | 2024-05-17 3:29PM EDT | 122.00 | 3.80 | 3.60 | 3.80 | -0.26 | -6.40% | 11 | 7 | 99.83% |
| ANF240531P00123000 | 2024-05-16 11:03AM EDT | 123.00 | 4.28 | 3.80 | 4.10 | 0.00 | - | 1 | 6 | 99.41% |
| ANF240531P00124000 | 2024-05-17 3:29PM EDT | 124.00 | 4.31 | 4.10 | 4.30 | -0.63 | -12.75% | 10 | 20 | 98.85% |
| ANF240531P00125000 | 2024-05-17 3:59PM EDT | 125.00 | 4.50 | 4.20 | 4.60 | -0.71 | -13.63% | 17 | 91 | 97.58% |
| ANF240531P00126000 | 2024-05-17 12:33PM EDT | 126.00 | 5.28 | 4.70 | 4.90 | -0.17 | -3.12% | 3 | 9 | 98.46% |
| ANF240531P00127000 | 2024-05-17 11:58AM EDT | 127.00 | 5.60 | 5.00 | 5.30 | -0.90 | -13.85% | 12 | 13 | 98.58% |
| ANF240531P00128000 | 2024-05-16 3:17PM EDT | 128.00 | 6.30 | 3.60 | 5.60 | 0.00 | - | 1 | 18 | 88.86% |
| ANF240531P00129000 | 2024-05-06 10:38AM EDT | 129.00 | 10.50 | 4.00 | 5.90 | 0.00 | - | - | 1 | 88.87% |
| ANF240531P00130000 | 2024-05-17 3:31PM EDT | 130.00 | 6.35 | 4.80 | 6.30 | -0.84 | -11.68% | 24 | 32 | 91.31% |
| ANF240531P00131000 | 2024-05-17 1:57PM EDT | 131.00 | 6.95 | 6.40 | 6.70 | -3.55 | -33.81% | 4 | 3 | 97.49% |
| ANF240531P00132000 | 2024-05-17 2:04PM EDT | 132.00 | 7.50 | 6.80 | 7.10 | -1.24 | -14.19% | 1 | 17 | 97.35% |
| ANF240531P00133000 | 2024-05-15 1:20PM EDT | 133.00 | 9.10 | 5.90 | 7.50 | 0.00 | - | 2 | 4 | 90.72% |
| ANF240531P00134000 | 2024-05-17 10:38AM EDT | 134.00 | 9.10 | 6.40 | 7.90 | -1.20 | -11.65% | 1 | 11 | 90.87% |
| ANF240531P00135000 | 2024-05-17 1:56PM EDT | 135.00 | 8.75 | 7.10 | 8.90 | -0.64 | -6.82% | 3 | 12 | 94.65% |
| ANF240531P00136000 | 2024-05-17 3:40PM EDT | 136.00 | 8.77 | 7.80 | 8.80 | -1.23 | -12.30% | 2 | 5 | 93.02% |
| ANF240531P00137000 | 2024-05-17 9:44AM EDT | 137.00 | 9.40 | 8.10 | 9.30 | -0.91 | -8.83% | 1 | 5 | 92.21% |
| ANF240531P00139000 | 2024-05-17 3:13PM EDT | 139.00 | 10.50 | 9.10 | 10.30 | -4.70 | -30.92% | 18 | 4 | 92.02% |
| ANF240531P00140000 | 2024-05-17 3:56PM EDT | 140.00 | 10.60 | 10.50 | 10.80 | -2.20 | -17.19% | 3 | 4 | 95.85% |
| ANF240531P00141000 | 2024-05-17 3:54PM EDT | 141.00 | 11.69 | 11.10 | 11.40 | -0.91 | -7.22% | 3 | 2 | 96.29% |
| ANF240531P00145000 | 2024-05-07 10:13AM EDT | 145.00 | 19.30 | 13.20 | 13.70 | 0.00 | - | 2 | 5 | 94.92% |
| ANF240531P00150000 | 2024-05-15 10:59AM EDT | 150.00 | 18.30 | 18.70 | 21.50 | 0.00 | - | 2 | 14 | 126.86% |
| ANF240531P00165000 | 2024-05-14 9:41AM EDT | 165.00 | 32.80 | 26.80 | 28.80 | 0.00 | - | 1 | 0 | 89.43% |
© 2024 Yahoo. Tutti i diritti riservati.