Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
58.734,83 +3.613,45 (+6,56%)
V.F. Corporation (VFC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00010000 | 2024-04-11 12:01PM EDT | 10.00 | 3.37 | 1.55 | 3.05 | 0.00 | - | - | 15 | 220.70% |
| VFC240510C00010500 | 2024-05-03 2:56PM EDT | 10.50 | 2.06 | 2.09 | 2.21 | 0.00 | - | 2 | 1 | 87.50% |
| VFC240510C00011000 | 2024-05-03 2:53PM EDT | 11.00 | 1.56 | 1.57 | 1.68 | +0.25 | +19.08% | 3 | 7 | 56.25% |
| VFC240510C00011500 | 2024-05-02 3:46PM EDT | 11.50 | 1.12 | 0.54 | 1.18 | 0.00 | - | 1 | 351 | 60.94% |
| VFC240510C00012000 | 2024-05-03 10:23AM EDT | 12.00 | 0.84 | 0.66 | 0.73 | +0.18 | +27.27% | 2 | 157 | 50.39% |
| VFC240510C00012500 | 2024-05-03 3:40PM EDT | 12.50 | 0.35 | 0.33 | 0.36 | -0.02 | -5.41% | 24 | 367 | 43.56% |
| VFC240510C00013000 | 2024-05-03 3:59PM EDT | 13.00 | 0.14 | 0.12 | 0.15 | -0.03 | -17.65% | 288 | 7,246 | 43.36% |
| VFC240510C00013500 | 2024-05-03 3:12PM EDT | 13.50 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 249 | 229 | 43.36% |
| VFC240510C00014000 | 2024-05-03 2:46PM EDT | 14.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 105 | 582 | 55.47% |
| VFC240510C00014500 | 2024-05-03 2:47PM EDT | 14.50 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 100 | 213 | 51.56% |
| VFC240510C00015000 | 2024-05-02 3:21PM EDT | 15.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 6,119 | 67.19% |
| VFC240510C00015500 | 2024-05-02 2:02PM EDT | 15.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 1 | 36 | 107.81% |
| VFC240510C00016000 | 2024-04-29 11:41AM EDT | 16.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 4 | 46 | 119.92% |
| VFC240510C00016500 | 2024-04-10 1:24PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 104.69% |
| VFC240510C00017000 | 2024-05-02 12:07PM EDT | 17.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 90.63% |
| VFC240510C00017500 | 2024-04-08 3:50PM EDT | 17.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 151.56% |
| VFC240510C00018000 | 2024-04-01 9:59AM EDT | 18.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | - | 3 | 161.72% |
| VFC240510C00018500 | 2024-04-01 11:17AM EDT | 18.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 1 | 171.09% |
| VFC240510C00019000 | 2024-04-01 3:52PM EDT | 19.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 4 | 179.69% |
| VFC240510C00020000 | 2024-04-02 11:39AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 10 | 196.88% |
Opzioni di venditaper10 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00009500 | 2024-04-17 2:56PM EDT | 9.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 400 | 400 | 145.31% |
| VFC240510P00010000 | 2024-05-01 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 1 | 65 | 108.59% |
| VFC240510P00010500 | 2024-04-29 12:25PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 352 | 67.19% |
| VFC240510P00011000 | 2024-05-03 3:57PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 8 | 194 | 53.13% |
| VFC240510P00011500 | 2024-05-03 3:43PM EDT | 11.50 | 0.02 | 0.02 | 0.05 | -0.03 | -60.00% | 1 | 589 | 50.00% |
| VFC240510P00012000 | 2024-05-03 3:52PM EDT | 12.00 | 0.08 | 0.08 | 0.10 | -0.05 | -38.46% | 88 | 210 | 46.48% |
| VFC240510P00012500 | 2024-05-03 3:47PM EDT | 12.50 | 0.22 | 0.22 | 0.24 | -0.10 | -31.25% | 302 | 1,295 | 42.19% |
| VFC240510P00013000 | 2024-05-03 3:52PM EDT | 13.00 | 0.51 | 0.50 | 0.71 | -0.10 | -16.39% | 90 | 307 | 53.52% |
| VFC240510P00013500 | 2024-05-03 10:16AM EDT | 13.50 | 0.79 | 0.90 | 1.41 | -0.55 | -41.04% | 21 | 201 | 84.57% |
| VFC240510P00014000 | 2024-05-03 3:29PM EDT | 14.00 | 1.43 | 1.13 | 1.93 | -0.02 | -1.38% | 2 | 79 | 80.86% |
| VFC240510P00014500 | 2024-05-03 3:30PM EDT | 14.50 | 1.90 | 1.53 | 1.99 | +0.40 | +26.67% | 3 | 16 | 87.11% |
| VFC240510P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 2.82 | 2.03 | 3.50 | 0.00 | - | 1 | 8 | 159.77% |
| VFC240510P00016000 | 2024-05-03 3:30PM EDT | 16.00 | 3.42 | 3.35 | 4.40 | +0.63 | +22.58% | 1 | 0 | 211.33% |
| VFC240510P00017500 | 2024-04-17 3:34PM EDT | 17.50 | 5.10 | 4.20 | 5.80 | 0.00 | - | 1 | 89 | 163.28% |
© 2024 Yahoo. Tutti i diritti riservati.