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
60.254,31 +283,55 (+0,47%)
V.F. Corporation (VFC)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240628C00010000 | 2024-06-17 10:23AM EDT | 10.00 | 3.25 | 3.75 | 6.25 | 0.00 | - | 1 | 22 | 362.11% |
| VFC240628C00010500 | 2024-06-21 12:04PM EDT | 10.50 | 3.80 | 2.24 | 3.95 | +0.55 | +16.92% | 1 | 10 | 188.28% |
| VFC240628C00011000 | 2024-06-20 1:15PM EDT | 11.00 | 2.78 | 2.66 | 3.40 | 0.00 | - | 10 | 10 | 148.44% |
| VFC240628C00011500 | 2024-06-21 12:04PM EDT | 11.50 | 2.80 | 2.60 | 2.94 | +0.42 | +17.65% | 4 | 5 | 141.80% |
| VFC240628C00012000 | 2024-06-21 1:13PM EDT | 12.00 | 2.43 | 1.82 | 2.47 | +0.63 | +35.00% | 11 | 99 | 129.30% |
| VFC240628C00012500 | 2024-06-21 3:22PM EDT | 12.50 | 1.77 | 1.77 | 2.09 | +0.28 | +18.79% | 30 | 97 | 97.66% |
| VFC240628C00013000 | 2024-06-21 12:14PM EDT | 13.00 | 1.35 | 1.14 | 1.80 | +0.40 | +42.11% | 32 | 229 | 86.33% |
| VFC240628C00013500 | 2024-06-21 3:36PM EDT | 13.50 | 0.79 | 0.70 | 1.12 | +0.20 | +33.90% | 55 | 284 | 52.34% |
| VFC240628C00014000 | 2024-06-21 3:55PM EDT | 14.00 | 0.48 | 0.49 | 0.53 | +0.17 | +54.84% | 2,976 | 732 | 48.83% |
| VFC240628C00014500 | 2024-06-21 3:55PM EDT | 14.50 | 0.28 | 0.23 | 0.27 | +0.15 | +115.38% | 117 | 508 | 48.44% |
| VFC240628C00015000 | 2024-06-21 3:59PM EDT | 15.00 | 0.10 | 0.09 | 0.14 | +0.03 | +42.86% | 289 | 635 | 52.34% |
| VFC240628C00015500 | 2024-06-21 3:52PM EDT | 15.50 | 0.02 | 0.03 | 0.06 | -0.01 | -33.33% | 188 | 494 | 53.13% |
| VFC240628C00016000 | 2024-06-12 1:24PM EDT | 16.00 | 0.05 | 0.01 | 0.25 | 0.00 | - | 1 | 58 | 84.77% |
| VFC240628C00016500 | 2024-06-10 1:42PM EDT | 16.50 | 0.01 | 0.00 | 0.06 | 0.00 | - | 10 | 37 | 68.75% |
| VFC240628C00017000 | 2024-06-18 1:03PM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 42 | 59.38% |
| VFC240628C00017500 | 2024-06-21 10:50AM EDT | 17.50 | 0.74 | 0.00 | 0.73 | +0.73 | +7,300.00% | 1 | 217 | 176.56% |
| VFC240628C00018000 | 2024-06-17 11:27AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 40 | 53 | 96.88% |
Opzioni di venditaper28 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240628P00008000 | 2024-06-12 9:30AM EDT | 8.00 | 0.10 | 0.00 | 0.74 | 0.00 | - | - | 2 | 409.38% |
| VFC240628P00008500 | 2024-06-17 9:57AM EDT | 8.50 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 11 | 375.39% |
| VFC240628P00009000 | 2024-06-18 11:10AM EDT | 9.00 | 0.01 | 0.00 | 0.74 | 0.00 | - | 10 | 18 | 343.36% |
| VFC240628P00009500 | 2024-06-06 2:23PM EDT | 9.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 25 | 858 | 313.28% |
| VFC240628P00010000 | 2024-06-05 11:02AM EDT | 10.00 | 0.05 | 0.00 | 0.74 | 0.00 | - | 1 | 31 | 283.98% |
| VFC240628P00010500 | 2024-06-21 9:54AM EDT | 10.50 | 0.01 | 0.00 | 0.30 | -0.02 | -66.67% | 5 | 86 | 192.19% |
| VFC240628P00011000 | 2024-06-13 1:54PM EDT | 11.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 112.50% |
| VFC240628P00011500 | 2024-06-18 11:04AM EDT | 11.50 | 0.03 | 0.00 | 0.74 | 0.00 | - | 18 | 87 | 202.73% |
| VFC240628P00012000 | 2024-06-21 1:44PM EDT | 12.00 | 0.02 | 0.01 | 0.10 | -0.02 | -50.00% | 1 | 157 | 96.09% |
| VFC240628P00012500 | 2024-06-21 3:35PM EDT | 12.50 | 0.03 | 0.00 | 0.15 | -0.01 | -25.00% | 3 | 3,236 | 85.16% |
| VFC240628P00013000 | 2024-06-20 12:29PM EDT | 13.00 | 0.09 | 0.01 | 0.04 | 0.00 | - | 14 | 171 | 50.00% |
| VFC240628P00013500 | 2024-06-21 3:59PM EDT | 13.50 | 0.06 | 0.04 | 0.14 | -0.13 | -68.42% | 2,673 | 215 | 50.39% |
| VFC240628P00014000 | 2024-06-21 3:59PM EDT | 14.00 | 0.17 | 0.18 | 0.20 | -0.23 | -57.50% | 2,641 | 134 | 45.90% |
| VFC240628P00014500 | 2024-06-21 2:54PM EDT | 14.50 | 0.47 | 0.39 | 0.55 | -0.35 | -42.68% | 502 | 86 | 60.94% |
| VFC240628P00015000 | 2024-06-21 1:23PM EDT | 15.00 | 0.73 | 0.74 | 1.29 | -0.64 | -46.72% | 1 | 123 | 81.25% |
| VFC240628P00015500 | 2024-06-21 2:00PM EDT | 15.50 | 1.17 | 0.97 | 1.43 | -0.79 | -40.31% | 1 | 1 | 88.67% |
© 2024 Yahoo. Tutti i diritti riservati.