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
80,59 -0,70 (-0,86%) Bitcoin EUR
60.267,79 +160,10 (+0,27%)
V.F. Corporation (VFC)
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 | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 227.73% |
| VFC250117C00005000 | 2024-06-12 10:32AM EDT | 5.00 | 9.00 | 9.20 | 9.95 | 0.00 | - | 2 | 22 | 103.91% |
| VFC250117C00007500 | 2024-06-12 2:53PM EDT | 7.50 | 6.55 | 5.75 | 8.95 | 0.00 | - | 1 | 290 | 85.35% |
| VFC250117C00010000 | 2024-06-12 10:44AM EDT | 10.00 | 4.75 | 4.85 | 5.20 | 0.00 | - | 23 | 2,419 | 62.31% |
| VFC250117C00012500 | 2024-06-21 2:22PM EDT | 12.50 | 3.25 | 3.15 | 3.30 | +0.47 | +16.91% | 17 | 1,819 | 54.88% |
| VFC250117C00015000 | 2024-06-21 3:52PM EDT | 15.00 | 1.96 | 1.90 | 2.05 | +0.21 | +12.00% | 74 | 5,621 | 52.39% |
| VFC250117C00017500 | 2024-06-21 3:55PM EDT | 17.50 | 1.22 | 1.09 | 1.24 | +0.22 | +22.00% | 2,120 | 10,154 | 51.17% |
| VFC250117C00020000 | 2024-06-21 3:17PM EDT | 20.00 | 0.68 | 0.67 | 0.78 | +0.06 | +9.68% | 94 | 20,439 | 52.05% |
| VFC250117C00022500 | 2024-06-21 3:04PM EDT | 22.50 | 0.42 | 0.39 | 0.48 | +0.05 | +13.51% | 16 | 8,560 | 52.05% |
| VFC250117C00025000 | 2024-06-20 10:47AM EDT | 25.00 | 0.27 | 0.22 | 0.30 | 0.00 | - | 2 | 2,422 | 52.05% |
| VFC250117C00027500 | 2024-06-18 12:43PM EDT | 27.50 | 0.18 | 0.13 | 0.22 | 0.00 | - | 3 | 11,756 | 53.32% |
| VFC250117C00030000 | 2024-06-17 3:15PM EDT | 30.00 | 0.14 | 0.05 | 0.23 | 0.00 | - | 3 | 4,990 | 55.96% |
| VFC250117C00032500 | 2024-06-17 9:50AM EDT | 32.50 | 0.10 | 0.04 | 0.41 | 0.00 | - | 10 | 2,530 | 66.21% |
| VFC250117C00035000 | 2024-06-14 9:45AM EDT | 35.00 | 0.10 | 0.05 | 0.21 | 0.00 | - | 10 | 2,785 | 63.67% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 65.04% |
| VFC250117C00040000 | 2024-06-17 12:22PM EDT | 40.00 | 0.05 | 0.03 | 0.12 | 0.00 | - | 60 | 3,076 | 64.84% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 2,233 | 71.29% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,218 | 67.58% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 76.37% |
| VFC250117C00050000 | 2024-06-17 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 60 | 2,299 | 75.00% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.01 | 0.21 | 0.00 | - | 1 | 164 | 82.23% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 81.45% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 88.67% |
| VFC250117C00065000 | 2024-06-14 10:18AM EDT | 65.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 2 | 4,392 | 83.20% |
Opzioni di venditaper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 176.95% |
| VFC250117P00005000 | 2024-05-23 1:41PM EDT | 5.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 8 | 167 | 86.33% |
| VFC250117P00007500 | 2024-06-21 12:11PM EDT | 7.50 | 0.17 | 0.14 | 0.18 | -0.01 | -5.56% | 3 | 2,604 | 59.96% |
| VFC250117P00010000 | 2024-06-21 1:45PM EDT | 10.00 | 0.45 | 0.45 | 0.51 | -0.07 | -13.46% | 7 | 42,593 | 52.93% |
| VFC250117P00012500 | 2024-06-21 3:27PM EDT | 12.50 | 1.20 | 1.15 | 1.23 | -0.09 | -6.98% | 27 | 16,230 | 49.95% |
| VFC250117P00015000 | 2024-06-21 2:50PM EDT | 15.00 | 2.60 | 2.34 | 2.46 | -0.20 | -7.14% | 2 | 5,371 | 47.66% |
| VFC250117P00017500 | 2024-06-13 2:00PM EDT | 17.50 | 4.39 | 3.95 | 4.15 | 0.00 | - | 10 | 4,879 | 46.14% |
| VFC250117P00020000 | 2024-06-17 11:30AM EDT | 20.00 | 6.65 | 5.95 | 6.15 | 0.00 | - | 203 | 1,542 | 44.04% |
| VFC250117P00022500 | 2024-06-21 12:24PM EDT | 22.50 | 8.25 | 8.20 | 8.80 | -2.65 | -24.31% | 90 | 1,196 | 58.11% |
| VFC250117P00025000 | 2024-06-10 3:56PM EDT | 25.00 | 11.77 | 10.15 | 12.40 | 0.00 | - | 2 | 173 | 65.04% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 101.12% |
| VFC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 18.64 | 15.40 | 15.80 | 0.00 | - | 15 | 32 | 53.71% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 17.90 | 18.25 | 0.00 | - | 12 | 1 | 52.73% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 118.12% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 25.40 | 26.00 | 0.00 | - | 34 | 0 | 51.56% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 76.56% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 102.25% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 91.80% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.