Italia markets close in 56 minutes
FTSE MIB
34.231,48 +506,66 (+1,50%) Dow Jones
38.438,65 +198,67 (+0,52%) Nasdaq
15.688,26 +236,96 (+1,53%) Nikkei 225
37.552,16 +113,55 (+0,30%) Petrolio
82,10 +0,20 (+0,24%) Bitcoin EUR
62.480,74 +430,83 (+0,69%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:34AM EDT. Mercato aperto.
Opzioni d'acquistoper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00065000 | 2024-04-17 10:48AM EDT | 65.00 | 48.72 | 50.30 | 53.20 | 0.00 | - | - | 4 | 314.45% |
| ANF240426C00070000 | 2024-03-15 11:05AM EDT | 70.00 | 57.13 | 41.10 | 42.70 | 0.00 | - | - | 2 | 0.00% |
| ANF240426C00075000 | 2024-04-18 10:29AM EDT | 75.00 | 37.30 | 40.40 | 43.50 | 0.00 | - | - | 5 | 277.34% |
| ANF240426C00080000 | 2024-04-19 9:33AM EDT | 80.00 | 29.64 | 36.90 | 38.30 | 0.00 | - | 8 | 168 | 227.15% |
| ANF240426C00085000 | 2024-04-18 10:59AM EDT | 85.00 | 26.83 | 31.00 | 32.70 | 0.00 | - | - | 1 | 0.00% |
| ANF240426C00095000 | 2024-04-18 2:08PM EDT | 95.00 | 15.03 | 20.70 | 24.20 | 0.00 | - | - | 8 | 186.13% |
| ANF240426C00098000 | 2024-04-18 3:18PM EDT | 98.00 | 11.52 | 19.20 | 20.10 | 0.00 | - | - | 10 | 110.94% |
| ANF240426C00100000 | 2024-04-23 10:16AM EDT | 100.00 | 17.60 | 16.50 | 18.90 | +7.08 | +67.30% | 1 | 4 | 141.99% |
| ANF240426C00101000 | 2024-04-16 1:58PM EDT | 101.00 | 14.90 | 14.40 | 18.30 | 0.00 | - | 1 | 3 | 150.73% |
| ANF240426C00102000 | 2024-04-15 9:35AM EDT | 102.00 | 12.30 | 13.70 | 17.40 | 0.00 | - | - | 1 | 147.56% |
| ANF240426C00103000 | 2024-04-19 10:06AM EDT | 103.00 | 9.60 | 13.90 | 14.80 | 0.00 | - | 13 | 9 | 25.00% |
| ANF240426C00104000 | 2024-04-19 3:44PM EDT | 104.00 | 6.75 | 12.60 | 13.80 | 0.00 | - | 1 | 7 | 25.00% |
| ANF240426C00105000 | 2024-04-19 3:44PM EDT | 105.00 | 6.01 | 12.00 | 12.90 | 0.00 | - | 2 | 6 | 60.94% |
| ANF240426C00106000 | 2024-04-22 12:39PM EDT | 106.00 | 7.54 | 11.20 | 11.70 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240426C00107000 | 2024-04-22 12:05PM EDT | 107.00 | 6.30 | 9.20 | 10.90 | 0.00 | - | 3 | 7 | 52.54% |
| ANF240426C00108000 | 2024-04-22 3:58PM EDT | 108.00 | 7.52 | 9.30 | 10.00 | 0.00 | - | 4 | 19 | 55.86% |
| ANF240426C00109000 | 2024-04-22 3:45PM EDT | 109.00 | 6.76 | 8.50 | 8.90 | 0.00 | - | 40 | 34 | 44.14% |
| ANF240426C00110000 | 2024-04-23 10:10AM EDT | 110.00 | 7.43 | 7.50 | 7.90 | +0.83 | +12.58% | 22 | 60 | 39.84% |
| ANF240426C00111000 | 2024-04-22 1:31PM EDT | 111.00 | 5.00 | 6.70 | 7.10 | 0.00 | - | 53 | 27 | 46.58% |
| ANF240426C00112000 | 2024-04-23 10:10AM EDT | 112.00 | 5.72 | 5.90 | 6.10 | +1.27 | +28.54% | 32 | 75 | 41.41% |
| ANF240426C00113000 | 2024-04-22 3:52PM EDT | 113.00 | 3.68 | 5.00 | 5.40 | 0.00 | - | 66 | 57 | 46.14% |
| ANF240426C00114000 | 2024-04-23 10:06AM EDT | 114.00 | 4.00 | 4.20 | 4.50 | +0.86 | +27.39% | 14 | 70 | 42.73% |
| ANF240426C00115000 | 2024-04-23 10:11AM EDT | 115.00 | 3.52 | 3.50 | 3.90 | +0.93 | +35.91% | 60 | 610 | 45.80% |
| ANF240426C00116000 | 2024-04-23 10:13AM EDT | 116.00 | 3.10 | 3.00 | 3.30 | +0.50 | +19.23% | 18 | 78 | 46.88% |
| ANF240426C00117000 | 2024-04-22 3:52PM EDT | 117.00 | 1.73 | 2.40 | 2.60 | 0.00 | - | 1,002 | 178 | 44.39% |
| ANF240426C00118000 | 2024-04-22 2:11PM EDT | 118.00 | 1.67 | 2.05 | 2.20 | 0.00 | - | 73 | 167 | 46.68% |
| ANF240426C00119000 | 2024-04-23 10:16AM EDT | 119.00 | 1.60 | 1.60 | 1.70 | +0.45 | +39.13% | 101 | 198 | 45.51% |
| ANF240426C00120000 | 2024-04-23 10:08AM EDT | 120.00 | 1.20 | 1.25 | 1.40 | +0.33 | +37.93% | 30 | 197 | 47.07% |
| ANF240426C00121000 | 2024-04-23 10:01AM EDT | 121.00 | 0.73 | 0.90 | 1.05 | +0.03 | +4.29% | 4 | 148 | 46.24% |
| ANF240426C00122000 | 2024-04-23 9:57AM EDT | 122.00 | 0.57 | 0.70 | 0.80 | +0.02 | +3.64% | 5 | 867 | 46.34% |
| ANF240426C00123000 | 2024-04-23 10:02AM EDT | 123.00 | 0.42 | 0.55 | 0.65 | -0.03 | -6.67% | 18 | 36 | 47.90% |
| ANF240426C00124000 | 2024-04-23 10:02AM EDT | 124.00 | 0.32 | 0.40 | 0.50 | -0.03 | -8.57% | 18 | 50 | 48.44% |
| ANF240426C00125000 | 2024-04-22 12:54PM EDT | 125.00 | 0.15 | 0.30 | 0.40 | 0.00 | - | 47 | 167 | 49.71% |
| ANF240426C00126000 | 2024-04-23 9:41AM EDT | 126.00 | 0.20 | 0.25 | 0.30 | 0.00 | - | 4 | 84 | 50.00% |
| ANF240426C00127000 | 2024-04-22 3:44PM EDT | 127.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 5 | 10 | 51.76% |
| ANF240426C00128000 | 2024-04-19 2:51PM EDT | 128.00 | 0.13 | 0.10 | 0.20 | 0.00 | - | 16 | 27 | 52.93% |
| ANF240426C00129000 | 2024-04-19 2:36PM EDT | 129.00 | 0.38 | 0.05 | 0.20 | 0.00 | - | 2 | 18 | 51.37% |
| ANF240426C00130000 | 2024-04-22 1:18PM EDT | 130.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 2 | 78 | 70.02% |
| ANF240426C00131000 | 2024-04-17 9:37AM EDT | 131.00 | 0.53 | 0.05 | 0.75 | 0.00 | - | 2 | 16 | 75.20% |
| ANF240426C00132000 | 2024-04-17 9:38AM EDT | 132.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 1 | 78 | 59.18% |
| ANF240426C00133000 | 2024-04-17 9:38AM EDT | 133.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 1 | 27 | 82.91% |
| ANF240426C00134000 | 2024-04-16 1:12PM EDT | 134.00 | 0.26 | 0.05 | 0.40 | 0.00 | - | 14 | 40 | 76.17% |
| ANF240426C00135000 | 2024-04-16 3:25PM EDT | 135.00 | 0.26 | 0.05 | 0.75 | 0.00 | - | 6 | 25 | 90.43% |
| ANF240426C00136000 | 2024-04-23 9:51AM EDT | 136.00 | 0.05 | 0.05 | 0.70 | -0.18 | -78.26% | 3 | 27 | 92.68% |
| ANF240426C00137000 | 2024-04-22 10:02AM EDT | 137.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 96.19% |
| ANF240426C00138000 | 2024-04-16 1:39PM EDT | 138.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 26 | 29 | 99.71% |
| ANF240426C00139000 | 2024-04-16 3:39PM EDT | 139.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 103.13% |
| ANF240426C00140000 | 2024-04-16 3:47PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 106.54% |
| ANF240426C00141000 | 2024-04-04 9:30AM EDT | 141.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 109.86% |
| ANF240426C00142000 | 2024-04-12 11:16AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 113.09% |
| ANF240426C00143000 | 2024-04-11 11:53AM EDT | 143.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 116.41% |
| ANF240426C00144000 | 2024-03-25 9:35AM EDT | 144.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 6 | 4 | 119.63% |
| ANF240426C00145000 | 2024-04-10 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 122.75% |
| ANF240426C00146000 | 2024-04-18 1:17PM EDT | 146.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 125.88% |
| ANF240426C00150000 | 2024-04-15 2:05PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 138.09% |
| ANF240426C00155000 | 2024-04-01 11:02AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 152.44% |
| ANF240426C00160000 | 2024-04-04 9:43AM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 166.11% |
| ANF240426C00165000 | 2024-03-25 10:37AM EDT | 165.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 179.10% |
| ANF240426C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 191.60% |
| ANF240426C00180000 | 2024-03-25 10:50AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 214.84% |
Opzioni di venditaper26 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 244.73% |
| ANF240426P00085000 | 2024-03-18 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 185.94% |
| ANF240426P00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 140.63% |
| ANF240426P00094000 | 2024-04-19 11:41AM EDT | 94.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 137.21% |
| ANF240426P00095000 | 2024-04-19 3:48PM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 32 | 84 | 132.03% |
| ANF240426P00096000 | 2024-04-19 3:47PM EDT | 96.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 89.06% |
| ANF240426P00097000 | 2024-04-19 12:25PM EDT | 97.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 14 | 121.58% |
| ANF240426P00098000 | 2024-04-19 3:55PM EDT | 98.00 | 0.24 | 0.00 | 1.00 | 0.00 | - | 2 | 3 | 124.51% |
| ANF240426P00100000 | 2024-04-22 2:27PM EDT | 100.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 406 | 1,498 | 106.25% |
| ANF240426P00101000 | 2024-04-23 10:16AM EDT | 101.00 | 0.15 | 0.05 | 0.80 | +0.03 | +150.00% | 18 | 22 | 104.10% |
| ANF240426P00102000 | 2024-04-22 11:21AM EDT | 102.00 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 38 | 51 | 69.92% |
| ANF240426P00103000 | 2024-04-22 1:54PM EDT | 103.00 | 0.19 | 0.05 | 0.70 | 0.00 | - | 2 | 6 | 90.92% |
| ANF240426P00104000 | 2024-04-22 1:53PM EDT | 104.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 18 | 67.77% |
| ANF240426P00105000 | 2024-04-23 10:05AM EDT | 105.00 | 0.15 | 0.10 | 0.15 | -0.10 | -40.00% | 5 | 195 | 63.48% |
| ANF240426P00106000 | 2024-04-22 3:12PM EDT | 106.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 29 | 46 | 61.33% |
| ANF240426P00107000 | 2024-04-22 2:01PM EDT | 107.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 60 | 69 | 56.84% |
| ANF240426P00108000 | 2024-04-22 3:44PM EDT | 108.00 | 0.52 | 0.20 | 0.25 | 0.00 | - | 20 | 54 | 57.42% |
| ANF240426P00109000 | 2024-04-22 3:37PM EDT | 109.00 | 0.40 | 0.20 | 0.35 | -0.35 | -46.67% | 1 | 61 | 55.37% |
| ANF240426P00110000 | 2024-04-23 10:13AM EDT | 110.00 | 0.30 | 0.30 | 0.40 | -0.60 | -66.67% | 12 | 736 | 53.91% |
| ANF240426P00111000 | 2024-04-22 3:58PM EDT | 111.00 | 1.15 | 0.45 | 0.55 | 0.00 | - | 7 | 333 | 54.49% |
| ANF240426P00112000 | 2024-04-23 10:12AM EDT | 112.00 | 0.69 | 0.60 | 0.70 | -0.76 | -52.41% | 11 | 104 | 53.71% |
| ANF240426P00113000 | 2024-04-22 3:46PM EDT | 113.00 | 1.70 | 0.80 | 0.95 | 0.00 | - | 130 | 73 | 53.96% |
| ANF240426P00114000 | 2024-04-22 2:39PM EDT | 114.00 | 2.00 | 1.05 | 1.15 | 0.00 | - | 58 | 53 | 52.98% |
| ANF240426P00115000 | 2024-04-23 10:12AM EDT | 115.00 | 1.46 | 1.30 | 1.40 | -1.14 | -43.85% | 12 | 111 | 51.54% |
| ANF240426P00116000 | 2024-04-22 3:34PM EDT | 116.00 | 1.80 | 1.65 | 1.85 | -1.40 | -43.75% | 21 | 22 | 52.25% |
| ANF240426P00117000 | 2024-04-23 9:52AM EDT | 117.00 | 3.30 | 2.15 | 2.35 | -0.40 | -10.81% | 1 | 23 | 53.66% |
| ANF240426P00118000 | 2024-04-23 10:09AM EDT | 118.00 | 2.80 | 2.60 | 2.90 | -4.50 | -61.64% | 9 | 44 | 53.81% |
| ANF240426P00119000 | 2024-04-22 10:16AM EDT | 119.00 | 6.68 | 3.20 | 3.40 | 0.00 | - | 11 | 19 | 53.76% |
| ANF240426P00120000 | 2024-04-22 3:53PM EDT | 120.00 | 5.20 | 3.90 | 4.50 | -0.71 | -12.01% | 1 | 57 | 59.86% |
| ANF240426P00121000 | 2024-04-23 9:51AM EDT | 121.00 | 6.20 | 4.50 | 5.20 | -2.33 | -27.32% | 3 | 46 | 59.79% |
| ANF240426P00122000 | 2024-04-19 2:47PM EDT | 122.00 | 13.57 | 5.30 | 5.70 | 0.00 | - | 1 | 13 | 58.59% |
| ANF240426P00123000 | 2024-04-18 12:10PM EDT | 123.00 | 12.20 | 6.20 | 7.30 | 0.00 | - | 2 | 23 | 70.90% |
| ANF240426P00124000 | 2024-04-19 9:30AM EDT | 124.00 | 15.10 | 7.00 | 7.40 | 0.00 | - | 1 | 21 | 63.09% |
| ANF240426P00125000 | 2024-04-22 1:09PM EDT | 125.00 | 11.50 | 7.00 | 9.10 | 0.00 | - | 9 | 45 | 64.36% |
| ANF240426P00126000 | 2024-04-23 9:38AM EDT | 126.00 | 10.21 | 8.60 | 9.20 | -6.74 | -39.76% | 2 | 12 | 64.84% |
| ANF240426P00127000 | 2024-04-16 9:59AM EDT | 127.00 | 17.12 | 9.60 | 10.10 | 0.00 | - | 2 | 5 | 67.97% |
| ANF240426P00128000 | 2024-04-22 1:29PM EDT | 128.00 | 13.70 | 10.60 | 12.20 | 0.00 | - | 1 | 24 | 89.94% |
| ANF240426P00129000 | 2024-04-18 12:53PM EDT | 129.00 | 18.70 | 11.60 | 12.10 | 0.00 | - | 1 | 5 | 77.15% |
| ANF240426P00130000 | 2024-04-22 2:14PM EDT | 130.00 | 15.00 | 12.30 | 13.30 | 0.00 | - | 3 | 14 | 79.64% |
| ANF240426P00131000 | 2024-04-08 11:57AM EDT | 131.00 | 12.30 | 13.40 | 14.40 | 0.00 | - | 4 | 3 | 87.79% |
| ANF240426P00132000 | 2024-04-08 11:57AM EDT | 132.00 | 13.10 | 14.40 | 16.80 | 0.00 | - | 7 | 7 | 115.43% |
| ANF240426P00133000 | 2024-04-22 1:29PM EDT | 133.00 | 18.45 | 15.40 | 17.00 | 0.00 | - | 2 | 16 | 107.23% |
| ANF240426P00135000 | 2024-04-16 2:08PM EDT | 135.00 | 18.80 | 17.40 | 18.50 | 0.00 | - | 2 | 0 | 106.40% |
| ANF240426P00136000 | 2024-04-15 10:24AM EDT | 136.00 | 21.40 | 18.50 | 19.10 | 0.00 | - | 3 | 0 | 103.96% |
| ANF240426P00137000 | 2024-03-25 9:58AM EDT | 137.00 | 9.20 | 19.40 | 20.10 | 0.00 | - | 1 | 0 | 105.37% |
| ANF240426P00138000 | 2024-04-05 3:59PM EDT | 138.00 | 18.10 | 19.00 | 21.80 | 0.00 | - | 1 | 0 | 87.50% |
| ANF240426P00139000 | 2024-04-08 10:29AM EDT | 139.00 | 19.30 | 21.50 | 22.00 | 0.00 | - | - | 1 | 112.70% |
| ANF240426P00140000 | 2024-04-02 12:56PM EDT | 140.00 | 15.30 | 21.00 | 24.50 | 0.00 | - | 1 | 0 | 116.31% |
| ANF240426P00145000 | 2024-03-15 9:31AM EDT | 145.00 | 21.26 | 31.10 | 35.50 | 0.00 | - | - | 1 | 297.36% |
| ANF240426P00155000 | 2024-04-17 2:14PM EDT | 155.00 | 40.90 | 36.70 | 38.80 | 0.00 | - | - | 0 | 164.65% |
© 2024 Yahoo. Tutti i diritti riservati.