Italia markets close in 1 hour 40 minutes
FTSE MIB
33.281,06 +373,01 (+1,13%) Dow Jones
38.851,09 +72,99 (+0,19%) Nasdaq
17.853,54 -3,48 (-0,02%) Nikkei 225
38.482,11 +379,67 (+1,00%) Petrolio
80,58 +0,25 (+0,31%) Bitcoin EUR
60.371,95 -384,29 (-0,63%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 09:50AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-06-14 10:04AM EDT | 60.00 | 127.49 | 123.40 | 126.90 | 0.00 | - | 1 | 5 | 222.71% |
| ANF240719C00065000 | 2024-06-14 10:04AM EDT | 65.00 | 122.54 | 118.50 | 122.30 | 0.00 | - | 1 | 0 | 215.97% |
| ANF240719C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 65.57 | 118.00 | 120.30 | 0.00 | - | 2 | 7 | 277.88% |
| ANF240719C00075000 | 2024-05-23 3:55PM EDT | 75.00 | 72.70 | 108.40 | 111.80 | 0.00 | - | 2 | 1 | 180.27% |
| ANF240719C00080000 | 2024-05-29 2:25PM EDT | 80.00 | 112.98 | 103.50 | 106.90 | 0.00 | - | 1 | 0 | 171.39% |
| ANF240719C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 52.99 | 99.50 | 102.90 | 0.00 | - | 1 | 3 | 182.57% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 94.70 | 98.00 | 0.00 | - | 19 | 19 | 173.61% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 95.00 | 24.38 | 46.00 | 47.10 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00100000 | 2024-05-29 10:21AM EDT | 100.00 | 77.77 | 83.80 | 86.90 | 0.00 | - | 1 | 3 | 133.74% |
| ANF240719C00105000 | 2024-06-17 9:53AM EDT | 105.00 | 78.05 | 78.10 | 81.80 | 0.00 | - | 2 | 56 | 116.06% |
| ANF240719C00110000 | 2024-05-29 3:23PM EDT | 110.00 | 83.72 | 73.60 | 76.90 | 0.00 | - | 3 | 93 | 113.97% |
| ANF240719C00115000 | 2024-06-17 9:53AM EDT | 115.00 | 68.47 | 68.60 | 71.90 | 0.00 | - | 2 | 109 | 105.66% |
| ANF240719C00120000 | 2024-06-11 9:30AM EDT | 120.00 | 66.85 | 64.20 | 67.20 | 0.00 | - | 2 | 121 | 104.86% |
| ANF240719C00125000 | 2024-06-14 9:47AM EDT | 125.00 | 65.50 | 58.70 | 61.80 | 0.00 | - | 1 | 212 | 89.99% |
| ANF240719C00130000 | 2024-06-14 3:47PM EDT | 130.00 | 55.90 | 54.30 | 57.20 | 0.00 | - | 2 | 131 | 89.53% |
| ANF240719C00135000 | 2024-06-12 1:10PM EDT | 135.00 | 56.59 | 49.00 | 52.10 | 0.00 | - | 1 | 45 | 79.35% |
| ANF240719C00140000 | 2024-06-12 3:59PM EDT | 140.00 | 53.50 | 44.50 | 47.50 | 0.00 | - | 3 | 498 | 77.15% |
| ANF240719C00145000 | 2024-06-14 9:31AM EDT | 145.00 | 45.27 | 39.80 | 43.10 | 0.00 | - | 2 | 53 | 74.02% |
| ANF240719C00150000 | 2024-06-13 10:00AM EDT | 150.00 | 42.73 | 35.60 | 37.70 | 0.00 | - | 1 | 529 | 68.07% |
| ANF240719C00155000 | 2024-06-17 11:44AM EDT | 155.00 | 31.87 | 30.80 | 32.70 | 0.00 | - | 3 | 553 | 61.16% |
| ANF240719C00160000 | 2024-06-14 9:31AM EDT | 160.00 | 31.07 | 25.80 | 27.50 | 0.00 | - | 1 | 91 | 52.71% |
| ANF240719C00165000 | 2024-06-12 9:49AM EDT | 165.00 | 25.35 | 22.30 | 24.80 | 0.00 | - | 5 | 249 | 57.07% |
| ANF240719C00170000 | 2024-06-14 1:40PM EDT | 170.00 | 19.76 | 18.00 | 20.40 | 0.00 | - | 10 | 105 | 51.93% |
| ANF240719C00175000 | 2024-06-17 3:24PM EDT | 175.00 | 18.40 | 14.60 | 17.30 | 0.00 | - | 10 | 152 | 51.51% |
| ANF240719C00180000 | 2024-06-17 3:53PM EDT | 180.00 | 14.00 | 11.70 | 13.60 | 0.00 | - | 9 | 280 | 53.69% |
| ANF240719C00185000 | 2024-06-17 3:56PM EDT | 185.00 | 11.00 | 9.60 | 10.50 | 0.00 | - | 38 | 270 | 50.65% |
| ANF240719C00190000 | 2024-06-17 3:45PM EDT | 190.00 | 9.00 | 6.90 | 8.20 | 0.00 | - | 28 | 292 | 49.71% |
| ANF240719C00195000 | 2024-06-17 3:50PM EDT | 195.00 | 6.80 | 5.60 | 6.30 | 0.00 | - | 9 | 414 | 49.01% |
| ANF240719C00200000 | 2024-06-18 9:32AM EDT | 200.00 | 4.24 | 4.20 | 4.80 | -0.76 | -15.20% | 1 | 529 | 48.67% |
| ANF240719C00210000 | 2024-06-17 3:27PM EDT | 210.00 | 3.30 | 2.00 | 3.20 | 0.00 | - | 119 | 228 | 51.64% |
| ANF240719C00220000 | 2024-06-17 3:18PM EDT | 220.00 | 1.91 | 0.95 | 1.70 | 0.00 | - | 156 | 237 | 50.56% |
| ANF240719C00230000 | 2024-06-17 2:03PM EDT | 230.00 | 0.90 | 0.35 | 1.10 | 0.00 | - | 54 | 176 | 52.78% |
| ANF240719C00250000 | 2024-06-12 10:42AM EDT | 250.00 | 0.42 | 0.05 | 0.75 | 0.00 | - | - | 1 | 54.98% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 173.83% |
| ANF240719P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 126 | 50.00% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 128.52% |
| ANF240719P00075000 | 2024-06-13 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 50.00% |
| ANF240719P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 1,227 | 50.00% |
| ANF240719P00085000 | 2024-06-12 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 18 | 564 | 50.00% |
| ANF240719P00090000 | 2024-06-12 3:42PM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 122 | 147 | 50.00% |
| ANF240719P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 50.00% |
| ANF240719P00100000 | 2024-06-17 1:51PM EDT | 100.00 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 1,200 | 89.06% |
| ANF240719P00105000 | 2024-06-12 9:30AM EDT | 105.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 17 | 185 | 86.33% |
| ANF240719P00110000 | 2024-06-17 10:10AM EDT | 110.00 | 0.14 | 0.05 | 0.40 | 0.00 | - | 50 | 412 | 82.72% |
| ANF240719P00115000 | 2024-06-17 10:33AM EDT | 115.00 | 0.25 | 0.05 | 0.50 | 0.00 | - | 1 | 98 | 78.71% |
| ANF240719P00120000 | 2024-06-17 10:33AM EDT | 120.00 | 0.33 | 0.05 | 0.60 | 0.00 | - | 2 | 746 | 74.41% |
| ANF240719P00125000 | 2024-06-17 3:36PM EDT | 125.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 105 | 60.55% |
| ANF240719P00130000 | 2024-06-17 1:59PM EDT | 130.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 1 | 124 | 65.82% |
| ANF240719P00135000 | 2024-06-10 3:01PM EDT | 135.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 94 | 25.00% |
| ANF240719P00140000 | 2024-06-17 3:57PM EDT | 140.00 | 0.35 | 0.30 | 0.50 | 0.00 | - | 9 | 704 | 52.59% |
| ANF240719P00145000 | 2024-06-17 3:01PM EDT | 145.00 | 0.51 | 0.10 | 0.85 | 0.00 | - | 14 | 69 | 54.98% |
| ANF240719P00150000 | 2024-06-17 3:46PM EDT | 150.00 | 0.68 | 0.70 | 0.85 | 0.00 | - | 18 | 1,272 | 48.71% |
| ANF240719P00155000 | 2024-06-17 3:44PM EDT | 155.00 | 0.90 | 1.05 | 1.25 | 0.00 | - | 29 | 173 | 47.13% |
| ANF240719P00160000 | 2024-06-17 3:55PM EDT | 160.00 | 1.42 | 1.55 | 1.75 | 0.00 | - | 11 | 97 | 45.08% |
| ANF240719P00165000 | 2024-06-17 3:44PM EDT | 165.00 | 1.94 | 2.05 | 2.55 | 0.00 | - | 16 | 240 | 43.88% |
| ANF240719P00170000 | 2024-06-18 9:30AM EDT | 170.00 | 3.40 | 3.30 | 3.60 | +0.51 | +17.65% | 1 | 736 | 42.54% |
| ANF240719P00175000 | 2024-06-17 3:57PM EDT | 175.00 | 4.37 | 4.80 | 5.20 | 0.00 | - | 24 | 526 | 42.33% |
| ANF240719P00180000 | 2024-06-17 3:44PM EDT | 180.00 | 5.71 | 6.20 | 6.80 | 0.00 | - | 18 | 286 | 40.15% |
| ANF240719P00185000 | 2024-06-17 3:01PM EDT | 185.00 | 7.75 | 7.90 | 10.00 | 0.00 | - | 70 | 209 | 43.43% |
| ANF240719P00190000 | 2024-06-17 3:13PM EDT | 190.00 | 10.20 | 11.10 | 12.60 | 0.00 | - | 29 | 497 | 41.92% |
| ANF240719P00195000 | 2024-06-17 1:53PM EDT | 195.00 | 13.74 | 15.10 | 16.40 | 0.00 | - | 1 | 41 | 44.26% |
| ANF240719P00200000 | 2024-06-17 10:57AM EDT | 200.00 | 19.27 | 17.20 | 19.60 | 0.00 | - | 1 | 35 | 41.85% |
| ANF240719P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 22.08 | 25.20 | 28.00 | 0.00 | - | 2 | 3 | 43.05% |
| ANF240719P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 31.50 | 34.10 | 36.70 | 0.00 | - | - | 0 | 39.38% |
© 2024 Yahoo. Tutti i diritti riservati.