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
61.507,18 +1.188,40 (+1,97%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-01-31 3:14PM EDT | 45.00 | 59.31 | 86.00 | 89.70 | 0.00 | - | 2 | 4 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-02-14 12:32PM EDT | 55.00 | 64.50 | 70.40 | 74.90 | 0.00 | - | 55 | 55 | 0.00% |
| ANF240816C00060000 | 2024-05-06 10:04AM EDT | 60.00 | 71.00 | 78.50 | 82.10 | 0.00 | - | 70 | 60 | 96.39% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 68.70 | 72.20 | +19.44 | +38.07% | 1 | 12 | 83.76% |
| ANF240816C00075000 | 2024-05-02 3:54PM EDT | 75.00 | 51.61 | 64.30 | 67.60 | 0.00 | - | 5 | 11 | 84.69% |
| ANF240816C00080000 | 2024-05-17 2:44PM EDT | 80.00 | 59.95 | 59.40 | 62.40 | +12.84 | +27.26% | 1 | 6 | 76.54% |
| ANF240816C00085000 | 2024-05-15 12:47PM EDT | 85.00 | 53.18 | 55.70 | 57.30 | 0.00 | - | 1 | 25 | 76.65% |
| ANF240816C00090000 | 2024-05-17 2:44PM EDT | 90.00 | 50.85 | 51.60 | 52.60 | +3.95 | +8.42% | 1 | 20 | 75.23% |
| ANF240816C00095000 | 2024-05-16 12:37PM EDT | 95.00 | 44.96 | 47.20 | 48.20 | 0.00 | - | 2 | 116 | 72.86% |
| ANF240816C00100000 | 2024-05-17 10:34AM EDT | 100.00 | 40.40 | 42.00 | 44.70 | -0.30 | -0.74% | 5 | 91 | 70.18% |
| ANF240816C00105000 | 2024-05-17 11:26AM EDT | 105.00 | 37.20 | 39.00 | 41.00 | +1.42 | +3.97% | 4 | 53 | 72.78% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 34.50 | 36.90 | 0.00 | - | 2 | 93 | 68.76% |
| ANF240816C00115000 | 2024-05-17 10:34AM EDT | 115.00 | 29.00 | 31.30 | 33.30 | -0.10 | -0.34% | 1 | 128 | 68.68% |
| ANF240816C00120000 | 2024-05-14 2:00PM EDT | 120.00 | 25.50 | 27.80 | 28.40 | 0.00 | - | 2 | 105 | 64.09% |
| ANF240816C00125000 | 2024-05-17 9:38AM EDT | 125.00 | 23.40 | 24.30 | 26.60 | +4.20 | +21.87% | 2 | 88 | 65.48% |
| ANF240816C00130000 | 2024-05-17 11:28AM EDT | 130.00 | 20.20 | 21.70 | 22.10 | +0.53 | +2.69% | 4 | 237 | 62.29% |
| ANF240816C00135000 | 2024-05-16 3:23PM EDT | 135.00 | 18.90 | 19.10 | 19.40 | +1.70 | +9.88% | 20 | 149 | 61.83% |
| ANF240816C00140000 | 2024-05-17 1:39PM EDT | 140.00 | 15.80 | 16.60 | 16.90 | +0.80 | +5.33% | 22 | 202 | 61.07% |
| ANF240816C00145000 | 2024-05-17 3:39PM EDT | 145.00 | 14.50 | 14.40 | 14.70 | +0.80 | +5.84% | 7 | 175 | 60.59% |
| ANF240816C00150000 | 2024-05-17 1:21PM EDT | 150.00 | 11.77 | 12.40 | 12.80 | +0.33 | +2.88% | 1 | 151 | 60.22% |
| ANF240816C00155000 | 2024-05-16 11:36AM EDT | 155.00 | 9.10 | 10.60 | 11.00 | -0.95 | -9.45% | 1 | 328 | 59.65% |
| ANF240816C00160000 | 2024-05-17 10:38AM EDT | 160.00 | 8.02 | 9.10 | 9.50 | +0.22 | +2.82% | 1 | 100 | 59.46% |
| ANF240816C00165000 | 2024-05-15 10:01AM EDT | 165.00 | 7.01 | 7.80 | 8.10 | 0.00 | - | 2 | 107 | 59.17% |
| ANF240816C00170000 | 2024-05-15 10:01AM EDT | 170.00 | 5.99 | 6.60 | 6.90 | 0.00 | - | 2 | 44 | 58.81% |
| ANF240816C00175000 | 2024-05-03 12:47PM EDT | 175.00 | 3.90 | 5.60 | 5.90 | 0.00 | - | 1 | 52 | 58.66% |
| ANF240816C00180000 | 2024-05-17 12:56PM EDT | 180.00 | 4.58 | 4.90 | 5.10 | +0.53 | +13.09% | 1 | 26 | 59.05% |
| ANF240816C00185000 | 2024-05-14 11:50AM EDT | 185.00 | 3.43 | 4.00 | 4.30 | 0.00 | - | 2 | 18 | 58.44% |
| ANF240816C00190000 | 2024-05-17 2:34PM EDT | 190.00 | 3.26 | 3.40 | 3.70 | +0.88 | +36.97% | 2 | 49 | 58.55% |
| ANF240816C00195000 | 2024-05-13 2:49PM EDT | 195.00 | 2.08 | 2.85 | 3.10 | 0.00 | - | 7 | 31 | 58.30% |
| ANF240816C00200000 | 2024-05-15 9:30AM EDT | 200.00 | 2.20 | 2.40 | 2.90 | 0.00 | - | 1 | 145 | 59.13% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-13 11:43AM EDT | 45.00 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 3 | 12 | 97.27% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 1 | 145 | 92.68% |
| ANF240816P00055000 | 2024-05-14 11:28AM EDT | 55.00 | 0.20 | 0.05 | 0.40 | 0.00 | - | 30 | 128 | 87.70% |
| ANF240816P00060000 | 2024-05-17 2:35PM EDT | 60.00 | 0.24 | 0.15 | 0.30 | -0.26 | -52.00% | 2 | 156 | 80.08% |
| ANF240816P00065000 | 2024-04-22 10:41AM EDT | 65.00 | 0.40 | 0.25 | 0.85 | -0.40 | -50.00% | 5 | 63 | 84.57% |
| ANF240816P00070000 | 2024-05-16 11:40AM EDT | 70.00 | 0.40 | 0.20 | 0.65 | -0.10 | -20.00% | 1 | 119 | 73.78% |
| ANF240816P00075000 | 2024-05-16 2:01PM EDT | 75.00 | 0.69 | 0.50 | 0.95 | 0.00 | - | 1 | 1,641 | 74.22% |
| ANF240816P00080000 | 2024-05-16 2:01PM EDT | 80.00 | 0.88 | 0.50 | 1.70 | 0.00 | - | 1 | 148 | 73.83% |
| ANF240816P00085000 | 2024-05-16 1:16PM EDT | 85.00 | 1.20 | 0.55 | 1.20 | 0.00 | - | 7 | 141 | 63.67% |
| ANF240816P00090000 | 2024-05-16 2:01PM EDT | 90.00 | 1.65 | 1.40 | 1.55 | 0.00 | - | 1 | 130 | 65.11% |
| ANF240816P00095000 | 2024-05-16 2:01PM EDT | 95.00 | 2.15 | 1.90 | 2.05 | 0.00 | - | 1 | 57 | 63.53% |
| ANF240816P00100000 | 2024-05-17 2:16PM EDT | 100.00 | 2.80 | 2.55 | 2.70 | -0.05 | -1.75% | 1 | 2,118 | 62.18% |
| ANF240816P00105000 | 2024-05-17 3:45PM EDT | 105.00 | 3.44 | 3.30 | 3.50 | -2.46 | -41.69% | 9 | 518 | 60.72% |
| ANF240816P00110000 | 2024-05-16 11:53AM EDT | 110.00 | 5.00 | 4.30 | 4.60 | 0.00 | - | 13 | 192 | 59.91% |
| ANF240816P00115000 | 2024-05-17 3:35PM EDT | 115.00 | 5.79 | 5.60 | 5.80 | -0.41 | -6.61% | 16 | 315 | 59.07% |
| ANF240816P00120000 | 2024-05-17 9:31AM EDT | 120.00 | 7.50 | 7.10 | 7.30 | -0.60 | -7.41% | 2 | 645 | 58.37% |
| ANF240816P00125000 | 2024-05-17 3:56PM EDT | 125.00 | 9.09 | 8.70 | 9.00 | -0.81 | -8.18% | 9 | 199 | 57.32% |
| ANF240816P00130000 | 2024-05-17 3:23PM EDT | 130.00 | 11.00 | 10.70 | 11.00 | -1.22 | -9.98% | 3 | 143 | 56.73% |
| ANF240816P00135000 | 2024-05-17 3:10PM EDT | 135.00 | 13.49 | 12.90 | 13.20 | -0.66 | -4.66% | 1 | 194 | 55.93% |
| ANF240816P00140000 | 2024-05-17 10:04AM EDT | 140.00 | 17.10 | 15.40 | 15.80 | -3.50 | -16.99% | 1 | 103 | 55.50% |
| ANF240816P00145000 | 2024-05-17 10:35AM EDT | 145.00 | 20.00 | 18.20 | 18.60 | -16.20 | -44.75% | 1 | 56 | 55.07% |
| ANF240816P00150000 | 2024-05-14 3:57PM EDT | 150.00 | 23.43 | 21.20 | 21.60 | 0.00 | - | 7 | 55 | 54.49% |
| ANF240816P00155000 | 2024-05-09 1:09PM EDT | 155.00 | 30.17 | 24.00 | 25.50 | 0.00 | - | 1 | 18 | 54.35% |
| ANF240816P00160000 | 2024-04-23 1:44PM EDT | 160.00 | 44.20 | 26.40 | 29.10 | 0.00 | - | 1 | 25 | 52.06% |
| ANF240816P00165000 | 2024-03-22 2:47PM EDT | 165.00 | 36.00 | 54.00 | 55.90 | 0.00 | - | 1 | 7 | 138.19% |
| ANF240816P00175000 | 2024-03-06 4:11PM EDT | 175.00 | 45.60 | 54.70 | 56.70 | 0.00 | - | 2 | 2 | 114.40% |
| ANF240816P00195000 | 2024-03-18 10:50AM EDT | 195.00 | 65.40 | 79.20 | 83.90 | 0.00 | - | 14 | 0 | 151.81% |
| ANF240816P00200000 | 2024-05-14 2:25PM EDT | 200.00 | 65.00 | 60.20 | 62.80 | 0.00 | - | 2 | 2 | 57.59% |
© 2024 Yahoo. Tutti i diritti riservati.