Italia markets closed
Dow Jones
39.847,71 +40,94 (+0,10%) Nasdaq
16.815,10 +20,22 (+0,12%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0858 -0,0004 (-0,03%) Bitcoin EUR
64.354,26 +1.298,14 (+2,06%) CMC Crypto 200
1.514,73 +26,19 (+1,76%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:10PM EDT. Mercato aperto.
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607C00095000 | 2024-05-02 3:32PM EDT | 95.00 | 31.90 | 49.30 | 51.10 | 0.00 | - | - | 2 | 120.61% |
| ANF240607C00102000 | 2024-05-20 12:14PM EDT | 102.00 | 43.74 | 42.80 | 44.60 | 0.00 | - | 1 | 2 | 116.41% |
| ANF240607C00105000 | 2024-05-20 3:56PM EDT | 105.00 | 40.68 | 40.10 | 41.40 | 0.00 | - | 1 | 2 | 109.81% |
| ANF240607C00113000 | 2024-04-25 10:42AM EDT | 113.00 | 10.80 | 32.80 | 34.30 | 0.00 | - | - | 3 | 103.49% |
| ANF240607C00115000 | 2024-05-16 11:16AM EDT | 115.00 | 25.13 | 30.80 | 33.70 | 0.00 | - | 1 | 10 | 108.28% |
| ANF240607C00118000 | 2024-05-16 11:17AM EDT | 118.00 | 22.94 | 28.10 | 29.50 | 0.00 | - | 1 | 4 | 93.77% |
| ANF240607C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 12.10 | 27.90 | 29.80 | 0.00 | - | - | 2 | 104.64% |
| ANF240607C00120000 | 2024-05-09 9:54AM EDT | 120.00 | 16.06 | 27.20 | 28.60 | 0.00 | - | 1 | 11 | 102.32% |
| ANF240607C00122000 | 2024-05-10 10:55AM EDT | 122.00 | 14.60 | 25.60 | 27.00 | 0.00 | - | - | 3 | 101.12% |
| ANF240607C00124000 | 2024-05-16 9:44AM EDT | 124.00 | 17.30 | 23.90 | 25.40 | 0.00 | - | 1 | 4 | 99.01% |
| ANF240607C00125000 | 2024-05-16 9:44AM EDT | 125.00 | 17.15 | 23.60 | 25.70 | 0.00 | - | 1 | 2 | 106.40% |
| ANF240607C00126000 | 2024-05-20 9:53AM EDT | 126.00 | 23.80 | 22.30 | 23.30 | +0.60 | +2.59% | 1 | 4 | 94.53% |
| ANF240607C00127000 | 2024-05-10 9:35AM EDT | 127.00 | 14.46 | 21.30 | 23.30 | 0.00 | - | 1 | 1 | 96.56% |
| ANF240607C00128000 | 2024-05-06 2:24PM EDT | 128.00 | 11.53 | 21.40 | 21.80 | 0.00 | - | - | 1 | 96.39% |
| ANF240607C00129000 | 2024-05-20 9:53AM EDT | 129.00 | 20.95 | 19.90 | 22.90 | 0.00 | - | 3 | 4 | 100.84% |
| ANF240607C00130000 | 2024-05-20 10:53AM EDT | 130.00 | 19.83 | 20.00 | 20.50 | 0.00 | - | 1 | 6 | 96.15% |
| ANF240607C00132000 | 2024-05-13 2:27PM EDT | 132.00 | 11.40 | 18.30 | 19.10 | 0.00 | - | 1 | 2 | 93.66% |
| ANF240607C00133000 | 2024-05-14 11:25AM EDT | 133.00 | 12.65 | 17.80 | 18.50 | 0.00 | - | 2 | 1 | 94.30% |
| ANF240607C00134000 | 2024-05-06 2:17PM EDT | 134.00 | 9.20 | 17.60 | 18.30 | 0.00 | - | - | 1 | 97.83% |
| ANF240607C00135000 | 2024-05-20 10:37AM EDT | 135.00 | 16.70 | 16.90 | 17.70 | 0.00 | - | 1 | 23 | 97.29% |
| ANF240607C00136000 | 2024-05-21 11:22AM EDT | 136.00 | 18.10 | 16.30 | 16.70 | +1.70 | +10.37% | 5 | 21 | 95.39% |
| ANF240607C00137000 | 2024-05-17 9:34AM EDT | 137.00 | 12.15 | 15.70 | 16.50 | 0.00 | - | 2 | 6 | 96.74% |
| ANF240607C00138000 | 2024-05-16 11:31AM EDT | 138.00 | 11.00 | 15.10 | 16.60 | 0.00 | - | - | 2 | 99.19% |
| ANF240607C00139000 | 2024-05-14 2:18PM EDT | 139.00 | 10.00 | 14.60 | 14.90 | 0.00 | - | - | 2 | 94.57% |
| ANF240607C00140000 | 2024-05-21 1:46PM EDT | 140.00 | 14.02 | 14.00 | 14.50 | -0.62 | -4.23% | 1 | 91 | 94.75% |
| ANF240607C00141000 | 2024-05-21 1:46PM EDT | 141.00 | 13.47 | 13.50 | 14.50 | -0.79 | -5.54% | 1 | 4 | 96.84% |
| ANF240607C00142000 | 2024-05-16 11:40AM EDT | 142.00 | 9.40 | 13.00 | 13.40 | 0.00 | - | - | 4 | 94.41% |
| ANF240607C00145000 | 2024-05-20 3:59PM EDT | 145.00 | 12.20 | 11.50 | 11.90 | +0.17 | +1.41% | 1 | 16 | 93.71% |
| ANF240607C00146000 | 2024-05-21 1:07PM EDT | 146.00 | 11.60 | 10.60 | 11.90 | 0.00 | - | 21 | 19 | 93.68% |
| ANF240607C00150000 | 2024-05-20 3:54PM EDT | 150.00 | 10.90 | 9.40 | 9.90 | +0.85 | +8.46% | 10 | 27 | 94.06% |
| ANF240607C00155000 | 2024-05-20 2:41PM EDT | 155.00 | 8.20 | 7.60 | 8.00 | 0.00 | - | 6 | 42 | 93.55% |
| ANF240607C00160000 | 2024-05-20 12:29PM EDT | 160.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 5 | 14 | 94.03% |
| ANF240607C00165000 | 2024-05-20 3:54PM EDT | 165.00 | 5.37 | 5.00 | 5.20 | 0.00 | - | 26 | 36 | 94.12% |
| ANF240607C00170000 | 2024-05-20 3:54PM EDT | 170.00 | 4.29 | 2.45 | 4.20 | 0.00 | - | 17 | 13 | 86.71% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607P00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 3 | 5 | 142.19% |
| ANF240607P00090000 | 2024-05-17 9:33AM EDT | 90.00 | 0.15 | 0.05 | 1.60 | 0.00 | - | 1 | 6 | 134.77% |
| ANF240607P00095000 | 2024-05-14 10:37AM EDT | 95.00 | 0.40 | 0.15 | 0.65 | -0.35 | -46.67% | 1 | 2 | 105.37% |
| ANF240607P00099000 | 2024-05-17 3:39PM EDT | 99.00 | 0.82 | 0.20 | 0.95 | 0.00 | - | 2 | 7 | 103.52% |
| ANF240607P00100000 | 2024-05-17 1:57PM EDT | 100.00 | 0.88 | 0.25 | 1.00 | 0.00 | - | 1 | 6 | 102.98% |
| ANF240607P00101000 | 2024-05-14 1:26PM EDT | 101.00 | 1.18 | 0.30 | 1.05 | 0.00 | - | 4 | 0 | 102.30% |
| ANF240607P00103000 | 2024-05-14 10:03AM EDT | 103.00 | 1.40 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 101.42% |
| ANF240607P00104000 | 2024-05-15 9:31AM EDT | 104.00 | 1.37 | 0.80 | 0.90 | 0.00 | - | 1 | 1 | 100.44% |
| ANF240607P00105000 | 2024-05-20 3:56PM EDT | 105.00 | 0.95 | 0.85 | 1.00 | 0.00 | - | 1 | 17 | 100.05% |
| ANF240607P00106000 | 2024-05-03 2:18PM EDT | 106.00 | 3.05 | 0.25 | 1.05 | 0.00 | - | 2 | 2 | 90.04% |
| ANF240607P00107000 | 2024-05-10 10:56AM EDT | 107.00 | 2.50 | 1.00 | 1.15 | 0.00 | - | - | 1 | 98.88% |
| ANF240607P00108000 | 2024-05-21 11:54AM EDT | 108.00 | 1.15 | 1.10 | 1.25 | -0.47 | -29.01% | 150 | 1 | 98.68% |
| ANF240607P00109000 | 2024-05-21 10:43AM EDT | 109.00 | 1.20 | 1.20 | 1.35 | -0.82 | -40.59% | 1 | 3 | 98.36% |
| ANF240607P00110000 | 2024-05-20 10:06AM EDT | 110.00 | 1.42 | 1.10 | 1.45 | 0.00 | - | 4 | 13 | 95.90% |
| ANF240607P00111000 | 2024-05-06 10:03AM EDT | 111.00 | 3.70 | 1.25 | 1.55 | 0.00 | - | - | 1 | 95.90% |
| ANF240607P00113000 | 2024-05-15 10:48AM EDT | 113.00 | 2.64 | 1.65 | 1.80 | 0.00 | - | 5 | 10 | 96.73% |
| ANF240607P00115000 | 2024-05-21 1:35PM EDT | 115.00 | 1.97 | 1.90 | 2.10 | -0.03 | -1.50% | 3 | 13 | 96.00% |
| ANF240607P00116000 | 2024-05-17 3:38PM EDT | 116.00 | 2.83 | 2.05 | 2.25 | 0.00 | - | 5 | 14 | 95.65% |
| ANF240607P00117000 | 2024-05-17 3:32PM EDT | 117.00 | 3.07 | 1.80 | 2.40 | 0.00 | - | 4 | 2 | 92.29% |
| ANF240607P00118000 | 2024-05-14 10:53AM EDT | 118.00 | 4.37 | 2.40 | 2.55 | 0.00 | - | - | 3 | 94.97% |
| ANF240607P00119000 | 2024-05-15 11:37AM EDT | 119.00 | 4.00 | 2.55 | 2.75 | 0.00 | - | 1 | 1 | 94.58% |
| ANF240607P00120000 | 2024-05-21 1:49PM EDT | 120.00 | 2.87 | 2.80 | 2.95 | +0.05 | +1.77% | 10 | 45 | 94.75% |
| ANF240607P00123000 | 2024-05-20 12:27PM EDT | 123.00 | 3.50 | 3.40 | 3.60 | 0.00 | - | 3 | 10 | 93.75% |
| ANF240607P00124000 | 2024-05-08 10:24AM EDT | 124.00 | 7.59 | 3.60 | 3.90 | 0.00 | - | 5 | 12 | 93.65% |
| ANF240607P00125000 | 2024-05-21 12:55PM EDT | 125.00 | 3.92 | 3.80 | 4.10 | -0.04 | -1.01% | 201 | 33 | 92.90% |
| ANF240607P00126000 | 2024-05-14 1:26PM EDT | 126.00 | 6.68 | 3.40 | 4.40 | 0.00 | - | 4 | 0 | 89.39% |
| ANF240607P00127000 | 2024-05-13 11:11AM EDT | 127.00 | 8.29 | 4.40 | 4.70 | 0.00 | - | 4 | 5 | 93.13% |
| ANF240607P00128000 | 2024-05-14 11:25AM EDT | 128.00 | 7.40 | 4.60 | 5.00 | 0.00 | - | 2 | 3 | 92.55% |
| ANF240607P00129000 | 2024-05-20 1:24PM EDT | 129.00 | 5.15 | 5.00 | 5.30 | 0.00 | - | 1 | 2 | 92.82% |
| ANF240607P00130000 | 2024-05-20 3:41PM EDT | 130.00 | 5.09 | 5.30 | 5.60 | -0.21 | -3.96% | 1 | 15 | 92.49% |
| ANF240607P00131000 | 2024-05-17 1:57PM EDT | 131.00 | 7.50 | 5.70 | 5.90 | 0.00 | - | 2 | 3 | 92.50% |
| ANF240607P00132000 | 2024-05-13 12:09PM EDT | 132.00 | 10.70 | 5.90 | 6.30 | 0.00 | - | 5 | 5 | 91.94% |
| ANF240607P00133000 | 2024-05-17 9:47AM EDT | 133.00 | 8.10 | 5.90 | 6.60 | 0.00 | - | 1 | 7 | 89.95% |
| ANF240607P00134000 | 2024-05-17 11:05AM EDT | 134.00 | 9.80 | 6.70 | 7.00 | 0.00 | - | 1 | 1 | 91.83% |
| ANF240607P00135000 | 2024-05-21 1:01PM EDT | 135.00 | 6.98 | 7.10 | 7.40 | -0.17 | -2.38% | 24 | 30 | 91.81% |
| ANF240607P00137000 | 2024-05-16 11:08AM EDT | 137.00 | 10.50 | 7.90 | 8.10 | 0.00 | - | - | 5 | 90.99% |
| ANF240607P00138000 | 2024-05-20 10:29AM EDT | 138.00 | 8.45 | 7.80 | 8.60 | 0.00 | - | 2 | 2 | 88.99% |
| ANF240607P00139000 | 2024-05-21 11:19AM EDT | 139.00 | 8.10 | 8.00 | 9.00 | -2.84 | -25.96% | 1 | 14 | 87.72% |
| ANF240607P00141000 | 2024-05-21 1:51PM EDT | 141.00 | 9.85 | 9.60 | 10.00 | -6.95 | -41.37% | 3 | 1 | 90.53% |
| ANF240607P00145000 | 2024-05-21 11:10AM EDT | 145.00 | 11.35 | 11.70 | 12.00 | +0.05 | +0.44% | 2 | 4 | 90.27% |
| ANF240607P00146000 | 2024-05-20 11:22AM EDT | 146.00 | 12.50 | 12.00 | 12.60 | 0.00 | - | 1 | 5 | 89.45% |
| ANF240607P00160000 | 2024-05-01 3:39PM EDT | 160.00 | 40.00 | 21.00 | 21.70 | 0.00 | - | - | 1 | 89.04% |
| ANF240607P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 33.00 | 28.60 | 29.60 | 0.00 | - | 7 | 15 | 88.62% |
© 2024 Yahoo. Tutti i diritti riservati.