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
60.194,66 +106,34 (+0,18%)
V.F. Corporation (VFC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-05-14 3:35PM EDT | 2.50 | 10.30 | 9.00 | 13.50 | 0.00 | - | 1 | 2 | 228.32% |
| VFC260116C00005000 | 2024-06-17 2:28PM EDT | 5.00 | 9.03 | 9.10 | 10.85 | 0.00 | - | 1 | 83 | 83.30% |
| VFC260116C00007500 | 2024-06-12 1:03PM EDT | 7.50 | 7.35 | 6.55 | 8.00 | 0.00 | - | 2 | 162 | 71.00% |
| VFC260116C00010000 | 2024-06-21 11:57AM EDT | 10.00 | 6.10 | 4.55 | 6.60 | +0.47 | +8.35% | 2 | 711 | 70.22% |
| VFC260116C00012500 | 2024-06-21 1:46PM EDT | 12.50 | 4.70 | 4.40 | 5.10 | +0.37 | +8.55% | 55 | 655 | 57.67% |
| VFC260116C00015000 | 2024-06-20 9:50AM EDT | 15.00 | 3.30 | 3.30 | 3.75 | 0.00 | - | 75 | 2,638 | 53.69% |
| VFC260116C00017500 | 2024-06-21 12:35PM EDT | 17.50 | 2.78 | 1.81 | 2.88 | +0.31 | +12.55% | 44 | 1,129 | 55.18% |
| VFC260116C00020000 | 2024-06-17 3:04PM EDT | 20.00 | 1.95 | 1.48 | 2.92 | 0.00 | - | 7 | 1,431 | 53.76% |
| VFC260116C00022500 | 2024-06-20 2:21PM EDT | 22.50 | 1.55 | 1.05 | 1.88 | +0.13 | +9.15% | 1 | 5,147 | 55.59% |
| VFC260116C00025000 | 2024-06-21 12:03PM EDT | 25.00 | 1.27 | 1.00 | 1.37 | +0.07 | +5.83% | 80 | 4,855 | 50.15% |
| VFC260116C00027500 | 2024-06-20 2:08PM EDT | 27.50 | 1.00 | 0.89 | 2.09 | 0.00 | - | 10 | 2,307 | 59.55% |
| VFC260116C00030000 | 2024-06-21 1:01PM EDT | 30.00 | 0.73 | 0.69 | 0.85 | -0.17 | -18.89% | 23 | 5,392 | 50.78% |
| VFC260116C00032500 | 2024-06-18 12:18PM EDT | 32.50 | 0.55 | 0.34 | 2.50 | 0.00 | - | 2 | 290 | 65.82% |
| VFC260116C00035000 | 2024-06-05 9:30AM EDT | 35.00 | 0.59 | 0.00 | 1.95 | 0.00 | - | 20 | 644 | 61.06% |
| VFC260116C00037500 | 2024-06-21 12:21PM EDT | 37.50 | 0.39 | 0.07 | 0.50 | +0.05 | +14.71% | 140 | 6,370 | 53.42% |
Opzioni di venditaper16 gennaio 2026
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-05-20 9:40AM EDT | 2.50 | 0.26 | 0.00 | 0.79 | 0.00 | - | 3 | 9 | 114.84% |
| VFC260116P00005000 | 2024-05-23 9:44AM EDT | 5.00 | 0.39 | 0.00 | 4.50 | 0.00 | - | 18 | 42 | 148.63% |
| VFC260116P00007500 | 2024-06-21 12:11PM EDT | 7.50 | 0.65 | 0.60 | 0.80 | +0.01 | +1.56% | 4 | 773 | 56.74% |
| VFC260116P00010000 | 2024-06-21 10:24AM EDT | 10.00 | 1.32 | 0.39 | 1.58 | -0.06 | -4.35% | 10 | 441 | 55.96% |
| VFC260116P00012500 | 2024-06-21 3:49PM EDT | 12.50 | 2.31 | 2.15 | 2.49 | -0.17 | -6.85% | 3 | 1,329 | 50.42% |
| VFC260116P00015000 | 2024-06-07 10:16AM EDT | 15.00 | 4.06 | 3.40 | 3.70 | 0.00 | - | 20 | 5,609 | 46.31% |
| VFC260116P00017500 | 2024-06-18 1:50PM EDT | 17.50 | 5.19 | 4.15 | 5.20 | -0.31 | -5.64% | 150 | 816 | 43.04% |
| VFC260116P00020000 | 2024-05-29 12:52PM EDT | 20.00 | 8.28 | 6.60 | 9.00 | 0.00 | - | 7 | 2,609 | 52.52% |
| VFC260116P00022500 | 2024-06-21 11:49AM EDT | 22.50 | 8.98 | 8.10 | 10.70 | +0.07 | +0.79% | 1 | 207 | 64.70% |
| VFC260116P00025000 | 2024-05-23 11:44AM EDT | 25.00 | 13.50 | 9.90 | 11.30 | 0.00 | - | 1 | 93 | 39.84% |
| VFC260116P00027500 | 2024-04-15 9:42AM EDT | 27.50 | 15.19 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| VFC260116P00030000 | 2024-06-11 10:02AM EDT | 30.00 | 16.40 | 14.55 | 16.75 | 0.00 | - | 9 | 0 | 56.30% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 60.16% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.60 | 19.05 | 0.00 | - | 4 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 21.05 | 23.25 | 0.00 | - | 4 | 11 | 36.52% |
© 2024 Yahoo. Tutti i diritti riservati.