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
61.431,12 +1.514,14 (+2,53%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-05-16 1:11PM EDT | 20.00 | 117.10 | 117.50 | 121.00 | 0.00 | - | 1 | 3 | 397.85% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 0.00% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 0.00% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 0.00% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 93.30 | 96.40 | 0.00 | - | 1 | 262 | 171.29% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-05-17 3:14PM EDT | 55.00 | 84.33 | 82.70 | 86.50 | +3.73 | +4.63% | 1 | 131 | 210.45% |
| ANF240621C00060000 | 2024-05-16 12:28PM EDT | 60.00 | 77.13 | 78.30 | 81.50 | 0.00 | - | 4 | 331 | 134.08% |
| ANF240621C00065000 | 2024-05-17 1:19PM EDT | 65.00 | 73.35 | 73.60 | 76.50 | -0.02 | -0.03% | 1 | 260 | 131.06% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 67.80 | 71.30 | 0.00 | - | 1 | 45 | 157.86% |
| ANF240621C00075000 | 2024-04-30 10:14AM EDT | 75.00 | 65.08 | 63.70 | 66.00 | +13.34 | +25.78% | 1 | 509 | 98.63% |
| ANF240621C00080000 | 2024-05-17 1:47PM EDT | 80.00 | 57.95 | 59.10 | 61.00 | +0.63 | +1.10% | 2 | 95 | 98.97% |
| ANF240621C00085000 | 2024-05-15 2:20PM EDT | 85.00 | 51.01 | 54.20 | 55.90 | 0.00 | - | 2 | 309 | 89.55% |
| ANF240621C00090000 | 2024-05-15 10:40AM EDT | 90.00 | 48.25 | 49.60 | 51.60 | 0.00 | - | 1 | 158 | 95.31% |
| ANF240621C00095000 | 2024-05-17 9:54AM EDT | 95.00 | 44.20 | 45.40 | 47.70 | +2.58 | +6.20% | 2 | 124 | 101.88% |
| ANF240621C00100000 | 2024-05-17 3:40PM EDT | 100.00 | 41.00 | 40.60 | 41.50 | +2.68 | +6.99% | 4 | 478 | 83.94% |
| ANF240621C00105000 | 2024-05-14 2:08PM EDT | 105.00 | 34.41 | 36.10 | 38.50 | +0.75 | +2.23% | 2 | 180 | 90.14% |
| ANF240621C00110000 | 2024-05-17 1:47PM EDT | 110.00 | 30.75 | 32.10 | 34.40 | +0.90 | +3.02% | 3 | 369 | 89.04% |
| ANF240621C00115000 | 2024-05-15 3:14PM EDT | 115.00 | 25.68 | 27.70 | 29.80 | 0.00 | - | 1 | 330 | 82.32% |
| ANF240621C00120000 | 2024-05-17 11:58AM EDT | 120.00 | 23.00 | 23.80 | 25.80 | +1.40 | +6.48% | 24 | 265 | 79.22% |
| ANF240621C00125000 | 2024-05-17 3:08PM EDT | 125.00 | 20.33 | 20.80 | 21.90 | +0.81 | +4.15% | 24 | 187 | 78.17% |
| ANF240621C00130000 | 2024-05-17 3:10PM EDT | 130.00 | 17.47 | 17.60 | 17.90 | +1.67 | +10.57% | 37 | 239 | 74.38% |
| ANF240621C00135000 | 2024-05-17 3:07PM EDT | 135.00 | 14.20 | 14.80 | 15.00 | +0.55 | +4.03% | 12 | 215 | 73.62% |
| ANF240621C00140000 | 2024-05-17 3:58PM EDT | 140.00 | 12.26 | 12.30 | 12.60 | +1.56 | +14.58% | 36 | 561 | 73.36% |
| ANF240621C00145000 | 2024-05-17 2:11PM EDT | 145.00 | 9.47 | 10.20 | 10.40 | +0.47 | +5.22% | 14 | 508 | 73.06% |
| ANF240621C00150000 | 2024-05-17 3:45PM EDT | 150.00 | 8.33 | 8.30 | 8.60 | +1.33 | +19.00% | 20 | 1,559 | 72.79% |
| ANF240621C00155000 | 2024-05-17 3:45PM EDT | 155.00 | 6.81 | 6.80 | 7.80 | +1.02 | +17.62% | 23 | 609 | 75.17% |
| ANF240621C00160000 | 2024-05-17 11:14AM EDT | 160.00 | 5.20 | 5.10 | 7.10 | +0.31 | +6.34% | 14 | 496 | 75.92% |
| ANF240621C00165000 | 2024-05-17 1:20PM EDT | 165.00 | 4.10 | 4.30 | 4.70 | +0.16 | +4.06% | 2 | 95 | 72.51% |
| ANF240621C00170000 | 2024-05-17 3:30PM EDT | 170.00 | 3.55 | 3.50 | 3.80 | +0.25 | +7.58% | 3 | 88 | 72.83% |
| ANF240621C00175000 | 2024-05-08 3:03PM EDT | 175.00 | 1.55 | 2.75 | 3.10 | 0.00 | - | 5 | 55 | 72.91% |
| ANF240621C00180000 | 2024-05-15 1:23PM EDT | 180.00 | 1.75 | 2.25 | 2.50 | 0.00 | - | 11 | 90 | 73.39% |
| ANF240621C00185000 | 2024-05-15 3:48PM EDT | 185.00 | 1.55 | 1.65 | 2.00 | 0.00 | - | 30 | 66 | 72.75% |
| ANF240621C00190000 | 2024-05-17 2:50PM EDT | 190.00 | 1.40 | 1.45 | 1.65 | +0.15 | +12.00% | 15 | 410 | 74.17% |
| ANF240621C00195000 | 2024-05-16 1:08PM EDT | 195.00 | 0.95 | 1.10 | 1.30 | 0.00 | - | 10 | 27 | 73.83% |
| ANF240621C00200000 | 2024-05-17 12:44PM EDT | 200.00 | 0.85 | 0.90 | 1.10 | +0.05 | +6.25% | 7 | 36 | 74.76% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 288.28% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 258.59% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.80 | 0.00 | - | 49 | 51 | 291.02% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 250.39% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 189.06% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 198.05% |
| ANF240621P00032000 | 2024-03-05 4:19PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4,216 | 189.84% |
| ANF240621P00035000 | 2024-04-10 1:36PM EDT | 35.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 252 | 178.91% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 197.66% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 1.35 | 0.00 | - | 70 | 272 | 222.36% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 173.44% |
| ANF240621P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.05 | 0.00 | 1.15 | 0.00 | - | 1 | 2,368 | 196.88% |
| ANF240621P00050000 | 2024-04-10 11:50AM EDT | 50.00 | 0.11 | 0.00 | 0.15 | 0.00 | - | 3 | 397 | 134.38% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 147.56% |
| ANF240621P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 750 | 115.63% |
| ANF240621P00065000 | 2024-05-13 12:23PM EDT | 65.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 211 | 1,994 | 111.33% |
| ANF240621P00070000 | 2024-05-15 1:49PM EDT | 70.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 2 | 1,632 | 96.09% |
| ANF240621P00075000 | 2024-05-17 9:30AM EDT | 75.00 | 0.30 | 0.05 | 0.55 | +0.10 | +50.00% | 2 | 350 | 102.15% |
| ANF240621P00080000 | 2024-05-17 12:18PM EDT | 80.00 | 0.22 | 0.20 | 0.35 | -0.10 | -31.25% | 159 | 2,708 | 91.41% |
| ANF240621P00085000 | 2024-05-17 3:29PM EDT | 85.00 | 0.43 | 0.35 | 0.50 | -0.02 | -4.44% | 4 | 423 | 88.96% |
| ANF240621P00090000 | 2024-05-17 12:33PM EDT | 90.00 | 0.58 | 0.45 | 0.70 | -0.12 | -17.14% | 7 | 488 | 84.86% |
| ANF240621P00095000 | 2024-05-17 3:46PM EDT | 95.00 | 0.85 | 0.75 | 0.90 | -0.15 | -15.00% | 31 | 515 | 82.08% |
| ANF240621P00100000 | 2024-05-17 3:02PM EDT | 100.00 | 1.20 | 1.15 | 1.25 | -0.21 | -14.89% | 287 | 937 | 80.03% |
| ANF240621P00105000 | 2024-05-17 3:02PM EDT | 105.00 | 1.60 | 1.65 | 1.75 | -0.29 | -15.34% | 67 | 270 | 77.98% |
| ANF240621P00110000 | 2024-05-17 3:30PM EDT | 110.00 | 2.40 | 2.30 | 2.45 | -0.33 | -12.09% | 4 | 396 | 76.17% |
| ANF240621P00115000 | 2024-05-17 3:22PM EDT | 115.00 | 3.30 | 3.10 | 3.40 | -0.23 | -6.52% | 5 | 440 | 74.44% |
| ANF240621P00120000 | 2024-05-17 3:32PM EDT | 120.00 | 4.48 | 4.30 | 4.50 | -0.47 | -9.49% | 13 | 637 | 73.12% |
| ANF240621P00125000 | 2024-05-17 1:55PM EDT | 125.00 | 6.20 | 5.50 | 6.00 | -0.63 | -9.22% | 38 | 380 | 71.34% |
| ANF240621P00130000 | 2024-05-17 1:55PM EDT | 130.00 | 7.70 | 7.50 | 7.80 | -1.10 | -12.50% | 32 | 392 | 71.28% |
| ANF240621P00135000 | 2024-05-17 11:58AM EDT | 135.00 | 10.70 | 9.70 | 10.00 | -0.60 | -5.31% | 8 | 358 | 70.98% |
| ANF240621P00140000 | 2024-05-17 11:13AM EDT | 140.00 | 13.90 | 12.20 | 12.50 | 0.00 | - | 7 | 313 | 70.52% |
| ANF240621P00145000 | 2024-05-17 10:30AM EDT | 145.00 | 16.60 | 15.00 | 15.40 | -0.60 | -3.49% | 1 | 68 | 70.22% |
| ANF240621P00150000 | 2024-05-17 10:01AM EDT | 150.00 | 20.50 | 18.00 | 18.60 | +0.30 | +1.49% | 501 | 656 | 69.59% |
| ANF240621P00155000 | 2024-04-16 9:48AM EDT | 155.00 | 45.20 | 23.40 | 24.40 | 0.00 | - | - | 11 | 82.53% |
| ANF240621P00160000 | 2024-05-17 3:26PM EDT | 160.00 | 25.10 | 24.60 | 25.90 | -21.80 | -46.48% | 2 | 23 | 67.76% |
| ANF240621P00170000 | 2024-05-17 9:57AM EDT | 170.00 | 36.70 | 32.70 | 34.00 | -3.50 | -8.71% | 431 | 400 | 67.33% |
| ANF240621P00175000 | 2024-03-06 11:33AM EDT | 175.00 | 42.80 | 54.30 | 55.70 | 0.00 | - | 27 | 27 | 180.36% |
| ANF240621P00180000 | 2024-02-26 2:28PM EDT | 180.00 | 56.90 | 57.90 | 60.70 | 0.00 | - | 15 | 15 | 183.28% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 184.35% |
© 2024 Yahoo. Tutti i diritti riservati.