Italia markets closed
FTSE MIB
33.308,77 -366,38 (-1,09%) Dow Jones
39.150,33 +15,57 (+0,04%) Nasdaq
17.689,36 -32,23 (-0,18%) Nikkei 225
38.596,47 -36,55 (-0,09%) Petrolio
82,34 +0,17 (+0,21%) Bitcoin EUR
60.249,60 +166,79 (+0,28%)
V.F. Corporation (VFC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712C00009000 | 2024-05-31 2:55PM EDT | 9.00 | 4.75 | 4.95 | 6.85 | 0.00 | - | 2 | 2 | 222.27% |
| VFC240712C00012000 | 2024-06-11 11:10AM EDT | 12.00 | 1.88 | 2.21 | 2.99 | 0.00 | - | 1 | 50 | 87.50% |
| VFC240712C00012500 | 2024-06-21 3:04PM EDT | 12.50 | 1.77 | 1.36 | 2.20 | +0.53 | +42.74% | 1 | 2 | 84.77% |
| VFC240712C00013000 | 2024-06-12 2:25PM EDT | 13.00 | 1.17 | 1.22 | 1.84 | 0.00 | - | 7 | 12 | 53.71% |
| VFC240712C00013500 | 2024-06-21 3:15PM EDT | 13.50 | 0.98 | 0.87 | 1.12 | +0.28 | +40.00% | 7 | 23 | 48.83% |
| VFC240712C00014000 | 2024-06-21 12:45PM EDT | 14.00 | 0.78 | 0.68 | 0.78 | +0.29 | +59.18% | 484 | 1,606 | 46.29% |
| VFC240712C00014500 | 2024-06-21 2:29PM EDT | 14.50 | 0.44 | 0.34 | 0.53 | +0.11 | +33.33% | 71 | 112 | 46.09% |
| VFC240712C00015000 | 2024-06-21 3:27PM EDT | 15.00 | 0.26 | 0.26 | 0.34 | +0.05 | +23.81% | 142 | 40 | 45.70% |
| VFC240712C00015500 | 2024-06-21 3:22PM EDT | 15.50 | 0.18 | 0.16 | 0.21 | +0.06 | +50.00% | 294 | 53 | 45.70% |
| VFC240712C00016000 | 2024-06-21 1:15PM EDT | 16.00 | 0.12 | 0.07 | 0.14 | +0.04 | +50.00% | 1,654 | 108 | 47.66% |
| VFC240712C00016500 | 2024-06-05 1:32PM EDT | 16.50 | 0.06 | 0.02 | 0.09 | 0.00 | - | 2 | 3 | 48.83% |
| VFC240712C00017000 | 2024-06-11 11:10AM EDT | 17.00 | 0.05 | 0.02 | 0.40 | 0.00 | - | 1 | 9 | 72.07% |
| VFC240712C00017500 | 2024-06-04 2:34PM EDT | 17.50 | 0.04 | 0.01 | 0.05 | 0.00 | - | 8 | 8 | 54.69% |
| VFC240712C00018000 | 2024-06-10 3:54PM EDT | 18.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | - | 23 | 50.78% |
Opzioni di venditaper12 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712P00010500 | 2024-06-04 3:14PM EDT | 10.50 | 0.08 | 0.00 | 0.74 | 0.00 | - | 8 | 10 | 140.23% |
| VFC240712P00011000 | 2024-06-11 9:47AM EDT | 11.00 | 0.04 | 0.01 | 0.30 | 0.00 | - | - | 2 | 93.75% |
| VFC240712P00011500 | 2024-06-11 9:31AM EDT | 11.50 | 0.08 | 0.01 | 0.75 | 0.00 | - | 8 | 7 | 112.11% |
| VFC240712P00012000 | 2024-06-21 3:34PM EDT | 12.00 | 0.09 | 0.02 | 0.58 | 0.00 | - | 3 | 17 | 88.67% |
| VFC240712P00012500 | 2024-06-18 10:54AM EDT | 12.50 | 0.16 | 0.05 | 0.09 | 0.00 | - | 2 | 27 | 49.02% |
| VFC240712P00013000 | 2024-06-20 3:27PM EDT | 13.00 | 0.22 | 0.10 | 0.20 | 0.00 | - | 4 | 62 | 51.56% |
| VFC240712P00013500 | 2024-06-21 3:34PM EDT | 13.50 | 0.26 | 0.19 | 0.25 | -0.21 | -44.68% | 3 | 36 | 43.56% |
| VFC240712P00014000 | 2024-06-21 2:07PM EDT | 14.00 | 0.37 | 0.34 | 0.52 | -0.30 | -44.78% | 2 | 19 | 50.20% |
| VFC240712P00014500 | 2024-06-20 3:44PM EDT | 14.50 | 0.94 | 0.58 | 0.78 | 0.00 | - | 5 | 6 | 50.59% |
| VFC240712P00015000 | 2024-06-21 11:59AM EDT | 15.00 | 1.03 | 0.89 | 0.96 | -0.71 | -40.80% | 2 | 2 | 40.04% |
| VFC240712P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.33 | 1.61 | 2.33 | 0.00 | - | 1 | 1 | 62.11% |
| VFC240712P00016500 | 2024-06-11 10:57AM EDT | 16.50 | 2.92 | 2.05 | 2.34 | 0.00 | - | - | 1 | 57.03% |
© 2024 Yahoo. Tutti i diritti riservati.