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
61.614,14 +1.650,84 (+2,75%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 132.60 | 136.20 | 0.00 | - | 5 | 58 | 301.37% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 127.60 | 131.50 | 0.00 | - | 1 | 8 | 229.74% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-05-16 1:11PM EDT | 20.00 | 117.60 | 118.80 | 121.20 | 0.00 | - | 1 | 115 | 118.16% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 0.00% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 0.00% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 108.80 | 111.80 | 0.00 | - | 1 | 184 | 102.98% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 0.00% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-03-25 1:48PM EDT | 45.00 | 81.90 | 71.00 | 75.00 | 0.00 | - | 5 | 22 | 0.00% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 90.20 | 93.30 | 0.00 | - | 1 | 19 | 89.47% |
| ANF250117C00055000 | 2024-04-18 1:56PM EDT | 55.00 | 86.00 | 86.10 | 88.80 | +27.15 | +46.13% | 1 | 95 | 88.33% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-03-25 10:56AM EDT | 70.00 | 62.60 | 52.90 | 53.70 | 0.00 | - | 1 | 58 | 0.00% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 79.63% |
| ANF250117C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 51.80 | 65.30 | 66.20 | 0.00 | - | 1 | 51 | 74.41% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 61.40 | 62.20 | 0.00 | - | 20 | 43 | 72.80% |
| ANF250117C00090000 | 2024-05-16 3:38PM EDT | 90.00 | 55.30 | 57.30 | 58.50 | 0.00 | - | 1 | 26 | 71.03% |
| ANF250117C00095000 | 2024-04-08 12:07PM EDT | 95.00 | 40.60 | 45.20 | 46.10 | 0.00 | - | 2 | 32 | 35.79% |
| ANF250117C00100000 | 2024-05-14 11:14AM EDT | 100.00 | 46.90 | 50.60 | 52.70 | 0.00 | - | 14 | 1,231 | 71.66% |
| ANF250117C00105000 | 2024-05-14 2:50PM EDT | 105.00 | 45.00 | 46.70 | 47.90 | 0.00 | - | 1 | 30 | 67.51% |
| ANF250117C00110000 | 2024-05-15 10:59AM EDT | 110.00 | 42.80 | 43.50 | 44.70 | 0.00 | - | 1 | 54 | 66.63% |
| ANF250117C00115000 | 2024-05-15 1:40PM EDT | 115.00 | 38.25 | 41.10 | 41.70 | 0.00 | - | 1 | 82 | 66.75% |
| ANF250117C00120000 | 2024-05-15 2:08PM EDT | 120.00 | 35.70 | 38.10 | 40.10 | 0.00 | - | 4 | 448 | 67.47% |
| ANF250117C00125000 | 2024-05-15 3:55PM EDT | 125.00 | 34.40 | 35.50 | 36.10 | 0.00 | - | 2 | 128 | 65.32% |
| ANF250117C00130000 | 2024-05-17 1:57PM EDT | 130.00 | 32.42 | 32.80 | 33.60 | +0.91 | +2.89% | 1 | 173 | 64.62% |
| ANF250117C00135000 | 2024-05-17 12:01PM EDT | 135.00 | 29.82 | 29.00 | 32.00 | +0.89 | +3.08% | 8 | 188 | 63.39% |
| ANF250117C00140000 | 2024-05-17 10:48AM EDT | 140.00 | 26.72 | 28.30 | 29.00 | +3.28 | +13.99% | 3 | 195 | 63.84% |
| ANF250117C00145000 | 2024-05-09 10:04AM EDT | 145.00 | 21.70 | 26.20 | 26.70 | 0.00 | - | 5 | 46 | 63.19% |
| ANF250117C00150000 | 2024-05-17 10:48AM EDT | 150.00 | 22.72 | 24.20 | 24.70 | -0.11 | -0.48% | 1 | 441 | 62.72% |
| ANF250117C00155000 | 2024-05-09 9:58AM EDT | 155.00 | 20.55 | 22.40 | 24.00 | +2.67 | +14.93% | 20 | 31 | 63.64% |
| ANF250117C00160000 | 2024-05-08 10:02AM EDT | 160.00 | 16.70 | 20.60 | 21.10 | 0.00 | - | 1 | 100 | 61.91% |
| ANF250117C00165000 | 2024-03-11 11:14AM EDT | 165.00 | 11.90 | 10.70 | 11.20 | 0.00 | - | 3 | 6 | 43.63% |
| ANF250117C00170000 | 2024-05-17 3:58PM EDT | 170.00 | 17.80 | 17.60 | 17.90 | +3.90 | +28.06% | 9 | 82 | 61.25% |
| ANF250117C00175000 | 2024-05-15 10:42AM EDT | 175.00 | 15.70 | 16.10 | 17.30 | 0.00 | - | 3 | 24 | 61.70% |
| ANF250117C00180000 | 2024-05-15 11:31AM EDT | 180.00 | 14.20 | 14.70 | 15.50 | 0.00 | - | 2 | 283 | 60.72% |
| ANF250117C00185000 | 2024-05-07 3:29PM EDT | 185.00 | 10.80 | 13.60 | 14.30 | 0.00 | - | 2 | 79 | 60.56% |
| ANF250117C00190000 | 2024-05-08 11:20AM EDT | 190.00 | 9.80 | 12.50 | 13.20 | 0.00 | - | 7 | 123 | 60.32% |
| ANF250117C00195000 | 2024-05-08 11:25AM EDT | 195.00 | 9.00 | 11.40 | 12.20 | 0.00 | - | 19 | 56 | 60.02% |
| ANF250117C00200000 | 2024-05-17 2:35PM EDT | 200.00 | 10.63 | 10.50 | 11.30 | +0.60 | +5.98% | 1 | 136 | 59.90% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 167.58% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 135.16% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 134.38% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 0.45 | -0.15 | -75.00% | 5 | 81 | 133.98% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 112.70% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 118.16% |
| ANF250117P00020000 | 2024-03-06 2:08PM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 173 | 279 | 50.00% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 99.80% |
| ANF250117P00025000 | 2024-05-15 9:50AM EDT | 25.00 | 0.19 | 0.15 | 0.30 | 0.00 | - | 1 | 2,617 | 96.19% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 93.36% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 71 | 90.92% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 90.92% |
| ANF250117P00035000 | 2024-05-15 9:50AM EDT | 35.00 | 0.40 | 0.00 | 0.45 | 0.00 | - | 1 | 21 | 77.73% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.00 | 0.80 | 0.00 | - | 5 | 157 | 81.45% |
| ANF250117P00040000 | 2024-05-16 10:04AM EDT | 40.00 | 0.51 | 0.00 | 0.80 | 0.00 | - | 3 | 99 | 76.86% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 79.83% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| ANF250117P00050000 | 2024-05-14 9:32AM EDT | 50.00 | 0.85 | 0.45 | 1.20 | 0.00 | - | 1 | 649 | 72.61% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 0.70 | 1.45 | 0.00 | - | 1 | 115 | 70.07% |
| ANF250117P00060000 | 2024-05-03 9:47AM EDT | 60.00 | 2.05 | 0.70 | 1.50 | 0.00 | - | 10 | 296 | 64.50% |
| ANF250117P00065000 | 2024-05-06 2:21PM EDT | 65.00 | 2.35 | 1.75 | 2.20 | 0.00 | - | 5 | 1,591 | 67.68% |
| ANF250117P00070000 | 2024-05-17 3:36PM EDT | 70.00 | 2.45 | 2.15 | 2.45 | -0.09 | -3.54% | 1 | 242 | 64.58% |
| ANF250117P00075000 | 2024-05-06 9:41AM EDT | 75.00 | 3.70 | 2.85 | 3.10 | 0.00 | - | 1 | 38 | 63.65% |
| ANF250117P00080000 | 2024-05-15 1:57PM EDT | 80.00 | 3.83 | 2.70 | 3.80 | -0.37 | -8.81% | 1 | 3,012 | 59.86% |
| ANF250117P00085000 | 2024-05-16 3:01PM EDT | 85.00 | 5.00 | 4.40 | 4.70 | 0.00 | - | 1 | 210 | 61.21% |
| ANF250117P00090000 | 2024-05-15 9:58AM EDT | 90.00 | 6.10 | 3.80 | 5.80 | 0.00 | - | 2 | 761 | 57.01% |
| ANF250117P00095000 | 2024-05-16 1:06PM EDT | 95.00 | 7.17 | 6.60 | 6.90 | 0.00 | - | 2 | 1,155 | 59.50% |
| ANF250117P00100000 | 2024-05-10 2:15PM EDT | 100.00 | 9.90 | 8.00 | 8.30 | 0.00 | - | 4 | 310 | 58.97% |
| ANF250117P00105000 | 2024-05-17 9:30AM EDT | 105.00 | 10.00 | 9.50 | 9.80 | -7.00 | -41.18% | 1 | 61 | 58.27% |
| ANF250117P00110000 | 2024-05-17 10:48AM EDT | 110.00 | 12.06 | 11.10 | 11.40 | -0.12 | -0.99% | 1 | 169 | 57.43% |
| ANF250117P00115000 | 2024-05-06 3:25PM EDT | 115.00 | 16.30 | 13.00 | 13.30 | 0.00 | - | 4 | 115 | 57.00% |
| ANF250117P00120000 | 2024-05-17 10:48AM EDT | 120.00 | 16.14 | 15.00 | 15.90 | +0.34 | +2.15% | 2 | 1,203 | 57.18% |
| ANF250117P00125000 | 2024-05-17 3:51PM EDT | 125.00 | 17.60 | 15.80 | 19.10 | -1.30 | -6.88% | 18 | 517 | 56.18% |
| ANF250117P00130000 | 2024-05-15 9:32AM EDT | 130.00 | 20.50 | 19.40 | 19.80 | 0.00 | - | 11 | 62 | 55.20% |
| ANF250117P00135000 | 2024-05-16 3:55PM EDT | 135.00 | 23.30 | 21.90 | 22.30 | 0.00 | - | 3 | 250 | 54.70% |
| ANF250117P00140000 | 2024-05-16 3:51PM EDT | 140.00 | 26.00 | 24.50 | 24.90 | 0.00 | - | 1 | 46 | 54.08% |
| ANF250117P00145000 | 2024-05-16 3:45PM EDT | 145.00 | 29.10 | 27.30 | 27.70 | 0.00 | - | 44 | 81 | 53.58% |
| ANF250117P00150000 | 2024-05-16 3:52PM EDT | 150.00 | 31.90 | 30.20 | 30.60 | 0.00 | - | 2 | 26 | 52.98% |
| ANF250117P00155000 | 2024-05-16 3:49PM EDT | 155.00 | 35.30 | 33.30 | 33.70 | 0.00 | - | 2 | 47 | 52.51% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 36.40 | 36.90 | 0.00 | - | 19 | 26 | 51.85% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 86.11% |
| ANF250117P00170000 | 2024-05-10 3:13PM EDT | 170.00 | 49.70 | 43.20 | 45.70 | 0.00 | - | 1 | 24 | 53.04% |
| ANF250117P00180000 | 2024-04-03 12:39PM EDT | 180.00 | 57.70 | 59.00 | 59.60 | 0.00 | - | 1 | 2 | 69.29% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 88.78% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 60.50 | 61.90 | 0.00 | - | 1 | 0 | 55.48% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 70.94% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 70.60 | 73.60 | 0.00 | - | 1 | 1 | 61.92% |
© 2024 Yahoo. Tutti i diritti riservati.