La bourse ferme dans 1 h 9 min

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
173,20-0,22 (-0,13 %)
À partir de 10:20AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF240816C000450002024-06-18 12:26PM EDT45.00139.10125.30129.000.00-23196.29%
ANF240816C000500002024-02-16 11:41AM EDT50.0071.7575.8078.700.00-110.00%
ANF240816C000550002024-06-21 2:45PM EDT55.00117.34115.30119.000.00-157168.46%
ANF240816C000600002024-05-29 9:40AM EDT60.00110.80110.70113.900.00-3554152.83%
ANF240816C000700002024-05-17 3:22PM EDT70.0070.50114.80118.400.00-113300.51%
ANF240816C000750002024-05-29 9:48AM EDT75.00101.2395.8099.000.00-516126.12%
ANF240816C000800002024-05-31 12:23PM EDT80.0091.5591.1094.400.00-26127.15%
ANF240816C000850002024-06-20 9:58AM EDT85.0094.0086.0089.500.00-325120.36%
ANF240816C000900002024-05-28 10:43AM EDT90.0065.0081.2084.400.00-321110.03%
ANF240816C000950002024-05-29 11:20AM EDT95.0085.9076.2079.500.00-1117103.96%
ANF240816C001000002024-06-20 2:19PM EDT100.0077.2271.6074.500.00-88996.39%
ANF240816C001050002024-06-18 2:26PM EDT105.0081.8966.3070.000.00-25496.31%
ANF240816C001100002024-05-16 12:37PM EDT110.0032.9576.1079.000.00-293185.97%
ANF240816C001150002024-06-24 10:30AM EDT115.0057.8756.6060.000.00-413181.88%
ANF240816C001200002024-06-26 3:23PM EDT120.0052.8051.5054.800.00-18572.78%
ANF240816C001250002024-06-21 9:39AM EDT125.0048.9047.6049.900.00-57851.95%
ANF240816C001300002024-05-29 3:30PM EDT130.0065.3043.5045.500.00-223156.84%
ANF240816C001350002024-06-20 10:16AM EDT135.0046.2039.2040.600.00-112054.85%
ANF240816C001400002024-06-26 10:48AM EDT140.0037.5534.5035.400.00-121252.83%
ANF240816C001450002024-06-24 9:30AM EDT145.0032.5030.2030.900.00-218849.99%
ANF240816C001500002024-06-26 12:06PM EDT150.0027.2026.3026.900.00-819449.37%
ANF240816C001550002024-06-25 2:21PM EDT155.0024.0922.5023.200.00-137948.99%
ANF240816C001600002024-06-26 3:57PM EDT160.0020.8018.9019.800.00-110548.66%
ANF240816C001650002024-06-25 3:53PM EDT165.0017.0515.7016.100.00-19345.82%
ANF240816C001700002024-06-27 9:55AM EDT170.0012.6013.0013.40-2.85-18.45%5013345.89%
ANF240816C001750002024-06-26 2:21PM EDT175.0011.6010.6011.000.00-3113845.80%
ANF240816C001800002024-06-27 9:39AM EDT180.008.508.508.80-0.80-8.60%120745.21%
ANF240816C001850002024-06-26 12:48PM EDT185.007.256.807.200.00-921445.76%
ANF240816C001900002024-06-27 10:00AM EDT190.005.405.405.70-0.20-3.57%823545.58%
ANF240816C001950002024-06-26 3:56PM EDT195.004.904.104.500.00-928445.59%
ANF240816C002000002024-06-27 10:00AM EDT200.003.403.303.60-0.50-12.82%11687446.02%
ANF240816C002100002024-06-25 1:15PM EDT210.002.301.952.200.00-320846.29%
ANF240816C002200002024-06-26 3:19PM EDT220.001.351.151.400.00-116047.30%
ANF240816C002300002024-06-27 9:55AM EDT230.000.780.700.90-0.22-22.00%5011948.36%
ANF240816C002400002024-06-26 12:18PM EDT240.000.630.150.900.00-11453.78%
ANF240816C002500002024-06-25 9:33AM EDT250.000.500.250.750.00-12452.76%
ANF240816C002600002024-06-17 11:27AM EDT260.000.870.100.750.00-3355.69%
ANF240816C002700002024-06-26 3:56PM EDT270.000.250.050.800.00-43059.81%
Options de ventepour16 août 2024
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF240816P000450002024-05-17 9:38AM EDT45.000.100.001.150.00-312185.45%
ANF240816P000500002024-05-06 10:41AM EDT50.000.050.000.350.00-1145144.14%
ANF240816P000550002024-06-26 10:21AM EDT55.000.010.000.000.00-212650.00%
ANF240816P000600002024-06-25 10:46AM EDT60.000.050.000.150.00-1156111.72%
ANF240816P000650002024-06-07 9:56AM EDT65.000.130.000.150.00-589103.91%
ANF240816P000700002024-06-26 1:56PM EDT70.000.150.050.200.00-3120102.34%
ANF240816P000750002024-06-11 11:00AM EDT75.000.080.050.250.00-31,63197.36%
ANF240816P000800002024-06-25 1:28PM EDT80.000.140.050.250.00-423890.43%
ANF240816P000850002024-06-20 11:50AM EDT85.000.170.050.300.00-513885.55%
ANF240816P000900002024-06-12 2:03PM EDT90.000.200.050.350.00-111280.76%
ANF240816P000950002024-06-25 1:27PM EDT95.000.170.050.250.00-519371.78%
ANF240816P001000002024-06-20 1:39PM EDT100.000.220.050.500.00-1792,83072.31%
ANF240816P001050002024-06-26 11:36AM EDT105.000.400.100.650.00-253070.02%
ANF240816P001100002024-06-25 1:34PM EDT110.000.280.200.400.00-122361.96%
ANF240816P001150002024-06-17 10:17AM EDT115.000.400.150.750.00-133460.69%
ANF240816P001200002024-06-25 2:29PM EDT120.000.500.200.800.00-192556.40%
ANF240816P001250002024-06-26 2:09PM EDT125.000.500.250.950.00-125052.93%
ANF240816P001300002024-06-26 12:58PM EDT130.000.800.750.950.00-430851.34%
ANF240816P001350002024-06-26 1:33PM EDT135.001.151.051.20+0.05+4.55%21,28449.90%
ANF240816P001400002024-06-26 1:33PM EDT140.001.571.501.650.00-228848.36%
ANF240816P001450002024-06-26 3:16PM EDT145.002.352.102.300.00-2613947.27%
ANF240816P001500002024-06-27 9:40AM EDT150.003.152.953.20+0.06+1.94%1161146.50%
ANF240816P001550002024-06-26 3:01PM EDT155.004.264.004.300.00-1186545.50%
ANF240816P001600002024-06-26 12:05PM EDT160.005.625.605.900.00-1419245.54%
ANF240816P001650002024-06-27 10:04AM EDT165.007.507.307.60+0.05+0.67%256544.59%
ANF240816P001700002024-06-27 10:02AM EDT170.009.809.509.90+0.70+7.69%128744.72%
ANF240816P001750002024-06-26 3:33PM EDT175.0012.5512.1012.500.00-629944.65%
ANF240816P001800002024-06-26 1:33PM EDT180.0014.9214.9015.400.00-556944.44%
ANF240816P001850002024-06-26 3:33PM EDT185.0018.7517.9018.700.00-1655044.56%
ANF240816P001900002024-06-18 12:04PM EDT190.0016.7020.8022.200.00-217344.30%
ANF240816P001950002024-06-26 2:18PM EDT195.0025.2024.6026.900.00-204848.36%
ANF240816P002000002024-06-25 2:11PM EDT200.0029.5029.6030.400.00-14246.03%
ANF240816P002100002024-06-25 12:34PM EDT210.0038.5037.8039.300.00-101248.23%
ANF240816P002300002024-06-24 3:58PM EDT230.0060.8056.3059.700.00-1551.61%