La bourse ferme dans 43 min

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,51+0,09 (+0,05 %)
À partir de 10:46AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF240628C000700002024-06-26 10:13AM EDT70.00105.83102.20105.700.00-44618.75%
ANF240628C000750002024-06-26 10:13AM EDT75.00100.7597.10100.600.00-53552.34%
ANF240628C000850002024-06-26 10:15AM EDT85.0090.6087.1090.600.00-11476.95%
ANF240628C001000002024-06-24 11:22AM EDT100.0072.1772.1075.700.00-10387.11%
ANF240628C001100002024-06-10 1:58PM EDT110.0073.4862.2065.600.00-11327.73%
ANF240628C001200002024-05-23 2:32PM EDT120.0029.7052.9055.700.00-22313.09%
ANF240628C001210002024-05-31 10:22AM EDT121.0049.1051.3054.800.00-11284.38%
ANF240628C001250002024-06-25 3:24PM EDT125.0048.8647.2050.000.00-1010196.88%
ANF240628C001260002024-05-29 9:57AM EDT126.0051.3946.8049.000.00--1241.99%
ANF240628C001280002024-06-20 11:35AM EDT128.0051.3244.1047.700.00-1011231.84%
ANF240628C001300002024-06-21 12:28PM EDT130.0042.9643.3045.000.00-818244.73%
ANF240628C001310002024-05-31 3:52PM EDT131.0042.5341.2044.800.00-40226.56%
ANF240628C001330002024-05-22 11:26AM EDT133.0017.9040.0043.300.00-10261.52%
ANF240628C001350002024-06-25 3:24PM EDT135.0038.9037.8040.200.00-111206.45%
ANF240628C001370002024-06-26 10:10AM EDT137.0038.5335.2038.800.00-10196.39%
ANF240628C001380002024-06-24 10:05AM EDT138.0033.8034.6037.700.00-12202.73%
ANF240628C001390002024-06-26 10:11AM EDT139.0036.9533.2036.800.00-11186.52%
ANF240628C001400002024-06-26 10:15AM EDT140.0036.2533.3035.000.00-10192.38%
ANF240628C001420002024-05-17 2:48PM EDT142.0011.5042.5045.900.00-22550.73%
ANF240628C001430002024-06-03 9:32AM EDT143.0033.9829.8032.600.00-11180.27%
ANF240628C001450002024-06-26 10:12AM EDT145.0031.0027.4030.500.00-53153.52%
ANF240628C001470002024-06-26 10:12AM EDT147.0029.1525.3028.800.00-11150.78%
ANF240628C001480002024-05-30 10:10AM EDT148.0035.5824.8027.700.00-22157.52%
ANF240628C001490002024-06-03 9:32AM EDT149.0028.9823.4026.700.00-11141.02%
ANF240628C001500002024-06-26 10:12AM EDT150.0025.8123.5024.700.00-230139.06%
ANF240628C001525002024-06-14 1:04PM EDT152.5032.1021.0022.300.00-18129.39%
ANF240628C001550002024-06-24 3:39PM EDT155.0017.3018.8021.300.00-117152.39%
ANF240628C001575002024-05-29 10:23AM EDT157.5023.3616.1017.400.00-11108.69%
ANF240628C001600002024-06-25 1:46PM EDT160.0013.1013.7015.000.00-11899.46%
ANF240628C001625002024-06-24 10:38AM EDT162.5010.4010.6012.600.00-31376.86%
ANF240628C001650002024-06-26 11:27AM EDT165.009.918.6010.800.00-24982.47%
ANF240628C001675002024-06-26 3:48PM EDT167.505.706.707.300.00-1761.87%
ANF240628C001700002024-06-26 3:59PM EDT170.005.124.605.100.00-467054.15%
ANF240628C001725002024-06-27 10:19AM EDT172.502.652.703.10+0.23+9.50%451550.20%
ANF240628C001750002024-06-27 10:29AM EDT175.001.751.651.85-0.10-5.41%1441149.07%
ANF240628C001775002024-06-27 10:11AM EDT177.501.100.800.95-0.10-8.33%1141947.17%
ANF240628C001800002024-06-27 10:18AM EDT180.000.400.350.45-0.12-23.08%827946.68%
ANF240628C001825002024-06-26 3:48PM EDT182.500.200.150.200.00-67746.88%
ANF240628C001850002024-06-27 10:30AM EDT185.000.060.050.10-0.06-46.15%471,71249.02%
ANF240628C001875002024-06-26 10:20AM EDT187.500.240.000.100.00-111550.98%
ANF240628C001900002024-06-27 10:09AM EDT190.000.090.000.10-0.01-10.00%724358.20%
ANF240628C001925002024-06-26 3:51PM EDT192.500.100.000.300.00-5634477.93%
ANF240628C001950002024-06-25 2:15PM EDT195.000.100.000.200.00-3412080.08%
ANF240628C001975002024-06-26 3:42PM EDT197.500.050.000.600.00-9355106.06%
ANF240628C002000002024-06-27 9:42AM EDT200.000.050.000.05-0.02-28.57%121178.13%
ANF240628C002025002024-06-26 11:52AM EDT202.500.050.000.600.00-425121.88%
ANF240628C002050002024-06-26 10:20AM EDT205.000.050.000.050.00-713189.84%
ANF240628C002100002024-06-18 2:13PM EDT210.000.450.000.050.00-252101.56%
ANF240628C002150002024-06-24 3:37PM EDT215.000.030.000.050.00-2119112.50%
ANF240628C002200002024-06-24 9:30AM EDT220.000.410.000.050.00-1224122.66%
ANF240628C002250002024-06-24 9:33AM EDT225.000.050.000.050.00-198132.81%
ANF240628C002300002024-06-21 12:03PM EDT230.000.050.000.050.00-516142.97%
ANF240628C002450002024-06-20 3:00PM EDT245.000.060.000.050.00--10170.31%
ANF240628C002500002024-06-24 3:37PM EDT250.000.010.000.050.00-72199179.69%
Options de ventepour28 juin 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF240628P000900002024-05-28 3:33PM EDT90.000.190.000.750.00-66449.22%
ANF240628P000950002024-05-31 11:26AM EDT95.000.080.000.050.00-118296.88%
ANF240628P001000002024-06-14 10:44AM EDT100.000.050.000.300.00-3650335.16%
ANF240628P001050002024-06-14 10:46AM EDT105.000.060.000.050.00-2022250.00%
ANF240628P001100002024-06-04 2:05PM EDT110.000.730.000.050.00-22228.13%
ANF240628P001150002024-06-11 1:50PM EDT115.000.230.000.050.00-240207.81%
ANF240628P001160002024-06-11 1:50PM EDT116.000.190.000.050.00-11203.13%
ANF240628P001170002024-05-22 9:53AM EDT117.003.000.000.950.00--0299.61%
ANF240628P001180002024-05-28 12:13PM EDT118.001.650.000.050.00-44195.31%
ANF240628P001190002024-06-17 10:38AM EDT119.000.050.000.050.00--132192.19%
ANF240628P001200002024-05-30 9:51AM EDT120.000.840.000.050.00-523187.50%
ANF240628P001220002024-06-18 9:34AM EDT122.000.050.000.750.00-1017260.74%
ANF240628P001230002024-06-20 11:06AM EDT123.000.050.000.750.00-3047255.47%
ANF240628P001240002024-06-03 1:11PM EDT124.000.400.000.300.00-55215.63%
ANF240628P001250002024-05-29 9:45AM EDT125.001.350.000.750.00-12245.31%
ANF240628P001260002024-06-20 11:34AM EDT126.001.100.000.750.00--0240.23%
ANF240628P001270002024-06-20 3:52PM EDT127.000.060.000.750.00-625235.16%
ANF240628P001280002024-06-24 9:47AM EDT128.000.050.000.050.00-1875157.81%
ANF240628P001290002024-06-21 1:41PM EDT129.000.050.000.050.00-1524154.69%
ANF240628P001300002024-06-24 9:47AM EDT130.000.050.000.050.00-92196150.00%
ANF240628P001310002024-06-21 3:53PM EDT131.000.050.000.050.00-102102146.88%
ANF240628P001320002024-06-21 1:41PM EDT132.000.050.000.050.00-9599143.75%
ANF240628P001330002024-06-21 2:47PM EDT133.000.050.000.050.00-217139.06%
ANF240628P001340002024-05-31 11:39AM EDT134.000.930.000.750.00-10200.59%
ANF240628P001350002024-06-20 11:27AM EDT135.000.050.000.050.00-4167132.81%
ANF240628P001360002024-06-24 10:43AM EDT136.000.050.000.050.00-310128.91%
ANF240628P001370002024-06-12 1:25PM EDT137.000.250.000.050.00--2125.00%
ANF240628P001400002024-06-24 11:21AM EDT140.000.050.000.050.00-136114.84%
ANF240628P001410002024-06-25 9:30AM EDT141.000.050.000.050.00-167198111.72%
ANF240628P001420002024-05-23 11:06AM EDT142.0010.850.000.750.00--5162.50%
ANF240628P001440002024-06-25 9:57AM EDT144.000.050.000.050.00-11101.56%
ANF240628P001450002024-06-10 3:31PM EDT145.000.150.000.050.00-6998.44%
ANF240628P001460002024-06-14 10:07AM EDT146.000.140.000.050.00-10010194.53%
ANF240628P001470002024-06-25 3:45PM EDT147.000.050.000.050.00-535491.41%
ANF240628P001480002024-06-04 3:55PM EDT148.001.100.000.750.00-123134.67%
ANF240628P001490002024-06-21 2:30PM EDT149.000.200.000.750.00-511130.08%
ANF240628P001500002024-06-25 10:44AM EDT150.000.100.000.000.00-28550.00%
ANF240628P001525002024-06-26 3:48PM EDT152.500.050.000.600.00-7120108.59%
ANF240628P001550002024-06-27 10:18AM EDT155.000.050.050.100.00-821275.78%
ANF240628P001575002024-06-25 9:36AM EDT157.500.280.050.150.00-29769.73%
ANF240628P001600002024-06-26 1:36PM EDT160.000.150.050.15+0.03+25.00%128360.16%
ANF240628P001625002024-06-27 10:05AM EDT162.500.150.050.100.00-1133150.39%
ANF240628P001650002024-06-27 10:14AM EDT165.000.150.100.20-0.29-65.91%438947.27%
ANF240628P001675002024-06-27 9:41AM EDT167.500.600.200.35-0.35-36.84%226942.38%
ANF240628P001700002024-06-27 10:24AM EDT170.000.600.500.65-0.30-31.58%12628137.74%
ANF240628P001725002024-06-26 1:46PM EDT172.501.601.151.40-0.55-25.58%411036.43%
ANF240628P001750002024-06-27 10:03AM EDT175.003.922.403.00+0.12+3.16%314242.24%
ANF240628P001775002024-06-27 10:06AM EDT177.505.654.004.30+0.26+4.82%43829.98%
ANF240628P001800002024-06-26 9:59AM EDT180.007.504.806.40+1.90+33.93%51300.00%
ANF240628P001825002024-06-25 1:43PM EDT182.5010.107.609.900.00-75573.14%
ANF240628P001850002024-06-27 10:09AM EDT185.0012.779.6012.80+1.77+16.09%15097.07%
ANF240628P001875002024-06-25 2:53PM EDT187.5014.5012.2014.900.00-67396.53%
ANF240628P001900002024-06-25 1:55PM EDT190.0017.3515.3016.500.00-21347.66%
ANF240628P001925002024-06-26 2:58PM EDT192.5020.0217.9019.100.00-31273.83%
ANF240628P001950002024-06-26 11:54AM EDT195.0020.6020.4021.600.00-5081.25%
ANF240628P001975002024-06-12 3:24PM EDT197.509.6022.6024.000.00--165.63%
ANF240628P002000002024-06-06 10:29AM EDT200.0025.4124.3027.900.00-10166.31%
ANF240628P002050002024-06-17 2:02PM EDT205.0018.4430.0032.900.00--0185.60%
ANF240628P002100002024-06-24 11:34AM EDT210.0037.8034.3037.500.00-23186.82%