La bourse ferme dans 31 min
CAC 40
7 568,22 -40,93 (-0,54 %) Euro Stoxx 50
4 922,09 +6,15 (+0,13 %) Dow Jones
39 213,09 +85,29 (+0,22 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 338,70 +25,50 (+1,10 %) Bitcoin EUR
57 578,71 -98,98 (-0,17 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:58AM EDT. Marché ouvert.
Options d’achatpour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-06-14 10:04AM EDT | 60.00 | 127.49 | 113.00 | 116.00 | 0.00 | - | 1 | 5 | 275.73% |
| ANF240719C00065000 | 2024-06-14 10:04AM EDT | 65.00 | 122.54 | 107.40 | 111.20 | 0.00 | - | 1 | 0 | 250.29% |
| ANF240719C00070000 | 2024-06-26 10:28AM EDT | 70.00 | 104.95 | 102.30 | 106.20 | 0.00 | - | 5 | 10 | 231.59% |
| ANF240719C00075000 | 2024-06-18 12:34PM EDT | 75.00 | 109.80 | 97.30 | 101.10 | 0.00 | - | 1 | 1 | 214.31% |
| ANF240719C00080000 | 2024-05-29 2:25PM EDT | 80.00 | 112.98 | 92.50 | 95.70 | 0.00 | - | 1 | 0 | 196.78% |
| ANF240719C00085000 | 2024-06-18 12:27PM EDT | 85.00 | 99.50 | 87.30 | 91.40 | 0.00 | - | 1 | 2 | 189.84% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 94.70 | 98.00 | 0.00 | - | 19 | 19 | 349.00% |
| ANF240719C00095000 | 2024-06-21 10:59AM EDT | 95.00 | 79.50 | 77.90 | 81.30 | 0.00 | - | 1 | 8 | 169.68% |
| ANF240719C00100000 | 2024-05-29 10:21AM EDT | 100.00 | 77.77 | 72.50 | 76.50 | 0.00 | - | 1 | 3 | 155.47% |
| ANF240719C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.33 | 67.40 | 71.40 | 0.00 | - | 3 | 56 | 141.99% |
| ANF240719C00110000 | 2024-06-21 10:52AM EDT | 110.00 | 65.08 | 63.00 | 66.60 | 0.00 | - | 3 | 95 | 138.23% |
| ANF240719C00115000 | 2024-06-21 10:21AM EDT | 115.00 | 59.60 | 57.80 | 61.10 | 0.00 | - | 1 | 109 | 121.44% |
| ANF240719C00120000 | 2024-06-20 3:46PM EDT | 120.00 | 55.95 | 53.90 | 55.70 | 0.00 | - | 2 | 122 | 116.75% |
| ANF240719C00125000 | 2024-06-24 11:20AM EDT | 125.00 | 47.89 | 48.40 | 50.90 | 0.00 | - | 1 | 214 | 104.40% |
| ANF240719C00130000 | 2024-06-26 3:24PM EDT | 130.00 | 42.24 | 43.80 | 46.00 | 0.00 | - | 1 | 131 | 97.95% |
| ANF240719C00135000 | 2024-06-18 12:27PM EDT | 135.00 | 49.80 | 38.40 | 40.70 | 0.00 | - | 1 | 45 | 83.76% |
| ANF240719C00140000 | 2024-06-20 1:08PM EDT | 140.00 | 35.70 | 34.40 | 35.60 | 0.00 | - | 3 | 498 | 79.71% |
| ANF240719C00145000 | 2024-06-21 3:48PM EDT | 145.00 | 29.19 | 29.70 | 30.60 | 0.00 | - | 4 | 51 | 71.70% |
| ANF240719C00150000 | 2024-06-26 10:48AM EDT | 150.00 | 26.38 | 25.00 | 26.10 | 0.00 | - | 1 | 529 | 65.77% |
| ANF240719C00155000 | 2024-06-25 10:04AM EDT | 155.00 | 19.20 | 20.50 | 22.20 | 0.00 | - | 4 | 554 | 62.24% |
| ANF240719C00160000 | 2024-06-24 1:21PM EDT | 160.00 | 14.69 | 16.40 | 17.80 | 0.00 | - | 8 | 87 | 56.91% |
| ANF240719C00165000 | 2024-06-25 3:46PM EDT | 165.00 | 13.00 | 12.70 | 13.20 | 0.00 | - | 13 | 242 | 50.88% |
| ANF240719C00170000 | 2024-06-27 10:05AM EDT | 170.00 | 8.70 | 9.40 | 9.90 | -0.10 | -1.14% | 7 | 117 | 49.66% |
| ANF240719C00175000 | 2024-06-27 10:16AM EDT | 175.00 | 6.90 | 6.90 | 7.20 | -0.15 | -2.13% | 15 | 197 | 47.86% |
| ANF240719C00180000 | 2024-06-27 10:16AM EDT | 180.00 | 4.90 | 4.70 | 5.10 | +0.60 | +13.95% | 3 | 322 | 46.83% |
| ANF240719C00185000 | 2024-06-26 3:38PM EDT | 185.00 | 2.80 | 3.20 | 3.50 | -0.13 | -4.44% | 1 | 297 | 46.11% |
| ANF240719C00190000 | 2024-06-27 10:44AM EDT | 190.00 | 2.25 | 2.10 | 2.25 | +0.30 | +15.79% | 5 | 221 | 44.96% |
| ANF240719C00195000 | 2024-06-27 9:33AM EDT | 195.00 | 1.15 | 1.40 | 1.55 | -0.27 | -19.01% | 5 | 426 | 45.64% |
| ANF240719C00200000 | 2024-06-27 9:50AM EDT | 200.00 | 1.01 | 0.85 | 1.20 | +0.16 | +18.82% | 3 | 556 | 47.97% |
| ANF240719C00210000 | 2024-06-27 10:36AM EDT | 210.00 | 0.48 | 0.30 | 0.50 | +0.03 | +6.67% | 2 | 169 | 48.00% |
| ANF240719C00220000 | 2024-06-27 10:14AM EDT | 220.00 | 0.22 | 0.05 | 0.40 | +0.02 | +10.00% | 3 | 246 | 54.30% |
| ANF240719C00230000 | 2024-06-26 3:50PM EDT | 230.00 | 0.18 | 0.05 | 0.15 | 0.00 | - | 1 | 189 | 50.29% |
| ANF240719C00240000 | 2024-06-21 9:54AM EDT | 240.00 | 0.30 | 0.05 | 0.40 | 0.00 | - | 2 | 3 | 63.28% |
| ANF240719C00250000 | 2024-06-12 10:42AM EDT | 250.00 | 0.42 | 0.00 | 0.45 | 0.00 | - | - | 1 | 69.73% |
Options de ventepour19 juillet 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 195.90% |
| ANF240719P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 24 | 126 | 137.50% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 142.97% |
| ANF240719P00075000 | 2024-06-13 2:56PM EDT | 75.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 7 | 11 | 132.81% |
| ANF240719P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 1,227 | 123.05% |
| ANF240719P00085000 | 2024-06-12 10:28AM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 564 | 101.56% |
| ANF240719P00090000 | 2024-06-24 10:01AM EDT | 90.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 62 | 145 | 105.47% |
| ANF240719P00095000 | 2024-06-13 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 34 | 97.66% |
| ANF240719P00100000 | 2024-06-25 10:49AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 240 | 1,319 | 79.69% |
| ANF240719P00105000 | 2024-06-25 10:52AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 104 | 522 | 73.05% |
| ANF240719P00110000 | 2024-06-24 11:20AM EDT | 110.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 436 | 71.88% |
| ANF240719P00115000 | 2024-06-27 9:51AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 1 | 98 | 65.43% |
| ANF240719P00120000 | 2024-06-24 3:44PM EDT | 120.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 75 | 800 | 68.36% |
| ANF240719P00125000 | 2024-06-26 9:37AM EDT | 125.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 5 | 110 | 67.68% |
| ANF240719P00130000 | 2024-06-26 9:44AM EDT | 130.00 | 0.05 | 0.05 | 0.35 | 0.00 | - | 2 | 114 | 57.42% |
| ANF240719P00135000 | 2024-06-25 12:32PM EDT | 135.00 | 0.30 | 0.10 | 0.35 | 0.00 | - | 1 | 95 | 51.86% |
| ANF240719P00140000 | 2024-06-26 9:44AM EDT | 140.00 | 1.64 | 0.15 | 0.75 | 0.00 | - | 2 | 727 | 51.66% |
| ANF240719P00145000 | 2024-06-25 2:53PM EDT | 145.00 | 0.58 | 0.40 | 0.50 | -0.02 | -3.33% | 1 | 69 | 45.56% |
| ANF240719P00150000 | 2024-06-26 12:02PM EDT | 150.00 | 0.84 | 0.70 | 0.80 | 0.00 | - | 4 | 1,322 | 43.21% |
| ANF240719P00155000 | 2024-06-26 3:11PM EDT | 155.00 | 1.30 | 1.15 | 1.25 | -0.25 | -16.13% | 1 | 207 | 40.69% |
| ANF240719P00160000 | 2024-06-27 10:14AM EDT | 160.00 | 2.11 | 1.90 | 2.10 | -0.37 | -14.92% | 2 | 190 | 39.53% |
| ANF240719P00165000 | 2024-06-26 3:55PM EDT | 165.00 | 3.40 | 3.10 | 3.30 | 0.00 | - | 19 | 224 | 37.93% |
| ANF240719P00170000 | 2024-06-27 9:43AM EDT | 170.00 | 5.80 | 4.80 | 5.10 | -0.20 | -3.33% | 3 | 733 | 36.93% |
| ANF240719P00175000 | 2024-06-26 2:59PM EDT | 175.00 | 8.20 | 7.10 | 7.50 | 0.00 | - | 8 | 433 | 35.91% |
| ANF240719P00180000 | 2024-06-27 9:54AM EDT | 180.00 | 11.50 | 10.00 | 10.40 | +2.26 | +24.46% | 3 | 265 | 34.11% |
| ANF240719P00185000 | 2024-06-26 1:32PM EDT | 185.00 | 14.50 | 13.40 | 13.90 | 0.00 | - | 3 | 205 | 31.96% |
| ANF240719P00190000 | 2024-06-26 1:42PM EDT | 190.00 | 18.50 | 16.40 | 18.00 | 0.00 | - | 10 | 487 | 29.79% |
| ANF240719P00195000 | 2024-06-24 9:52AM EDT | 195.00 | 24.00 | 20.60 | 22.20 | 0.00 | - | 10 | 25 | 0.00% |
| ANF240719P00200000 | 2024-06-26 3:23PM EDT | 200.00 | 28.70 | 25.80 | 26.70 | 0.00 | - | 1 | 34 | 0.00% |
| ANF240719P00210000 | 2024-06-13 3:58PM EDT | 210.00 | 22.08 | 34.70 | 37.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240719P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 31.50 | 44.20 | 47.90 | 0.00 | - | - | 0 | 57.57% |
