Italia markets close in 1 hour 47 minutes
FTSE MIB
33.269,55 +361,50 (+1,10%) Dow Jones
38.920,54 +142,44 (+0,37%) Nasdaq
17.845,34 -11,68 (-0,07%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,53 +0,20 (+0,25%) Bitcoin EUR
60.220,48 -649,02 (-1,07%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:43AM EDT. Mercato aperto.
Opzioni d'acquistoper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| ANF240705C00130000 | 2024-05-29 9:55AM EDT | 130.00 | 47.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240705C00135000 | 2024-05-31 2:05PM EDT | 135.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240705C00139000 | 2024-06-06 12:15PM EDT | 139.00 | 41.20 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF240705C00140000 | 2024-05-24 9:31AM EDT | 140.00 | 17.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240705C00145000 | 2024-06-10 1:58PM EDT | 145.00 | 38.82 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240705C00149000 | 2024-05-29 11:47AM EDT | 149.00 | 34.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240705C00150000 | 2024-05-29 2:40PM EDT | 150.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 23 | 4 | 0.00% |
| ANF240705C00152500 | 2024-06-07 10:32AM EDT | 152.50 | 23.00 | 0.00 | 0.00 | 0.00 | - | 12 | 24 | 0.00% |
| ANF240705C00155000 | 2024-05-28 11:48AM EDT | 155.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| ANF240705C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 0.00% |
| ANF240705C00162500 | 2024-05-30 11:54AM EDT | 162.50 | 21.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240705C00165000 | 2024-06-07 9:30AM EDT | 165.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240705C00167500 | 2024-06-06 10:12AM EDT | 167.50 | 13.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| ANF240705C00170000 | 2024-06-13 9:45AM EDT | 170.00 | 24.20 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| ANF240705C00172500 | 2024-06-12 10:36AM EDT | 172.50 | 18.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| ANF240705C00175000 | 2024-06-14 3:12PM EDT | 175.00 | 14.05 | 0.00 | 0.00 | 0.00 | - | 5 | 35 | 0.00% |
| ANF240705C00177500 | 2024-06-14 3:31PM EDT | 177.50 | 12.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| ANF240705C00180000 | 2024-06-14 2:32PM EDT | 180.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| ANF240705C00182500 | 2024-06-17 9:42AM EDT | 182.50 | 6.30 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| ANF240705C00185000 | 2024-06-17 3:01PM EDT | 185.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| ANF240705C00187500 | 2024-06-17 3:49PM EDT | 187.50 | 7.17 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 1.56% |
| ANF240705C00190000 | 2024-06-17 12:32PM EDT | 190.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 3.13% |
| ANF240705C00192500 | 2024-06-17 3:57PM EDT | 192.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 3.13% |
| ANF240705C00195000 | 2024-06-17 3:49PM EDT | 195.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 6.25% |
| ANF240705C00197500 | 2024-06-17 9:56AM EDT | 197.50 | 2.30 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 6.25% |
| ANF240705C00200000 | 2024-06-17 3:58PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 7 | 28 | 6.25% |
| ANF240705C00202500 | 2024-06-14 1:41PM EDT | 202.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 6.25% |
| ANF240705C00205000 | 2024-06-17 12:38PM EDT | 205.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 36 | 69 | 12.50% |
| ANF240705C00210000 | 2024-06-11 2:04PM EDT | 210.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ANF240705C00215000 | 2024-06-13 9:38AM EDT | 215.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| ANF240705C00220000 | 2024-06-13 11:04AM EDT | 220.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| ANF240705C00230000 | 2024-06-12 1:39PM EDT | 230.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Opzioni di venditaper5 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705P00095000 | 2024-05-28 12:34PM EDT | 95.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| ANF240705P00100000 | 2024-05-31 12:56PM EDT | 100.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 50.00% |
| ANF240705P00115000 | 2024-05-30 3:56PM EDT | 115.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 50.00% |
| ANF240705P00120000 | 2024-06-17 11:01AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 52 | 50.00% |
| ANF240705P00130000 | 2024-05-29 10:08AM EDT | 130.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 12 | 14 | 25.00% |
| ANF240705P00133000 | 2024-06-04 9:30AM EDT | 133.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 25.00% |
| ANF240705P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| ANF240705P00138000 | 2024-05-29 9:33AM EDT | 138.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| ANF240705P00140000 | 2024-06-03 3:39PM EDT | 140.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240705P00141000 | 2024-06-03 10:01AM EDT | 141.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ANF240705P00142000 | 2024-06-14 12:48PM EDT | 142.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| ANF240705P00143000 | 2024-06-17 12:42PM EDT | 143.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ANF240705P00144000 | 2024-05-29 12:09PM EDT | 144.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 3 | 25.00% |
| ANF240705P00145000 | 2024-06-12 1:23PM EDT | 145.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 25.00% |
| ANF240705P00147000 | 2024-06-03 12:26PM EDT | 147.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 25.00% |
| ANF240705P00148000 | 2024-06-14 12:27PM EDT | 148.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ANF240705P00149000 | 2024-06-13 12:02PM EDT | 149.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240705P00150000 | 2024-06-17 3:42PM EDT | 150.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 25.00% |
| ANF240705P00152500 | 2024-06-14 10:37AM EDT | 152.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 15 | 25.00% |
| ANF240705P00155000 | 2024-06-13 12:13PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 11 | 27 | 12.50% |
| ANF240705P00157500 | 2024-06-17 12:54PM EDT | 157.50 | 0.53 | 0.00 | 0.00 | 0.00 | - | 17 | 27 | 12.50% |
| ANF240705P00160000 | 2024-06-13 12:13PM EDT | 160.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 12.50% |
| ANF240705P00162500 | 2024-06-10 11:03AM EDT | 162.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 12.50% |
| ANF240705P00165000 | 2024-06-17 12:53PM EDT | 165.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 12.50% |
| ANF240705P00167500 | 2024-06-12 10:07AM EDT | 167.50 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 12.50% |
| ANF240705P00170000 | 2024-06-17 9:40AM EDT | 170.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 12 | 43 | 12.50% |
| ANF240705P00172500 | 2024-06-17 12:14PM EDT | 172.50 | 2.25 | 0.00 | 0.00 | 0.00 | - | 16 | 32 | 6.25% |
| ANF240705P00175000 | 2024-06-17 12:50PM EDT | 175.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 6.25% |
| ANF240705P00177500 | 2024-06-13 2:08PM EDT | 177.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 28 | 6.25% |
| ANF240705P00180000 | 2024-06-17 11:42AM EDT | 180.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 36 | 57 | 3.13% |
| ANF240705P00182500 | 2024-06-17 9:33AM EDT | 182.50 | 6.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| ANF240705P00185000 | 2024-06-17 3:20PM EDT | 185.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 4 | 21 | 0.39% |
| ANF240705P00187500 | 2024-06-14 3:35PM EDT | 187.50 | 7.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| ANF240705P00190000 | 2024-06-17 12:52PM EDT | 190.00 | 8.66 | 0.00 | 0.00 | 0.00 | - | 6 | 13 | 0.00% |
| ANF240705P00205000 | 2024-05-30 9:38AM EDT | 205.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF240705P00215000 | 2024-05-30 10:42AM EDT | 215.00 | 37.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| ANF240705P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 29.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.