La bourse ferme dans 1 h 9 min
CAC 40
7 575,53 -33,62 (-0,44 %) Euro Stoxx 50
4 924,29 +8,35 (+0,17 %) Dow Jones
39 184,90 +57,10 (+0,15 %) EUR/USD
1,0718 +0,0034 (+0,32 %) Gold future
2 339,20 +26,00 (+1,12 %) Bitcoin EUR
58 130,37 +368,20 (+0,64 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:20AM EDT. Marché ouvert.
Options d’achatpour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 139.10 | 125.30 | 129.00 | 0.00 | - | 2 | 3 | 196.29% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-06-21 2:45PM EDT | 55.00 | 117.34 | 115.30 | 119.00 | 0.00 | - | 1 | 57 | 168.46% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 110.70 | 113.90 | 0.00 | - | 35 | 54 | 152.83% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 300.51% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 95.80 | 99.00 | 0.00 | - | 5 | 16 | 126.12% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 91.10 | 94.40 | 0.00 | - | 2 | 6 | 127.15% |
| ANF240816C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 94.00 | 86.00 | 89.50 | 0.00 | - | 3 | 25 | 120.36% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 81.20 | 84.40 | 0.00 | - | 3 | 21 | 110.03% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 76.20 | 79.50 | 0.00 | - | 1 | 117 | 103.96% |
| ANF240816C00100000 | 2024-06-20 2:19PM EDT | 100.00 | 77.22 | 71.60 | 74.50 | 0.00 | - | 8 | 89 | 96.39% |
| ANF240816C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.89 | 66.30 | 70.00 | 0.00 | - | 2 | 54 | 96.31% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 185.97% |
| ANF240816C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 57.87 | 56.60 | 60.00 | 0.00 | - | 4 | 131 | 81.88% |
| ANF240816C00120000 | 2024-06-26 3:23PM EDT | 120.00 | 52.80 | 51.50 | 54.80 | 0.00 | - | 1 | 85 | 72.78% |
| ANF240816C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 48.90 | 47.60 | 49.90 | 0.00 | - | 5 | 78 | 51.95% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 43.50 | 45.50 | 0.00 | - | 2 | 231 | 56.84% |
| ANF240816C00135000 | 2024-06-20 10:16AM EDT | 135.00 | 46.20 | 39.20 | 40.60 | 0.00 | - | 1 | 120 | 54.85% |
| ANF240816C00140000 | 2024-06-26 10:48AM EDT | 140.00 | 37.55 | 34.50 | 35.40 | 0.00 | - | 1 | 212 | 52.83% |
| ANF240816C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 32.50 | 30.20 | 30.90 | 0.00 | - | 2 | 188 | 49.99% |
| ANF240816C00150000 | 2024-06-26 12:06PM EDT | 150.00 | 27.20 | 26.30 | 26.90 | 0.00 | - | 8 | 194 | 49.37% |
| ANF240816C00155000 | 2024-06-25 2:21PM EDT | 155.00 | 24.09 | 22.50 | 23.20 | 0.00 | - | 1 | 379 | 48.99% |
| ANF240816C00160000 | 2024-06-26 3:57PM EDT | 160.00 | 20.80 | 18.90 | 19.80 | 0.00 | - | 1 | 105 | 48.66% |
| ANF240816C00165000 | 2024-06-25 3:53PM EDT | 165.00 | 17.05 | 15.70 | 16.10 | 0.00 | - | 1 | 93 | 45.82% |
| ANF240816C00170000 | 2024-06-27 9:55AM EDT | 170.00 | 12.60 | 13.00 | 13.40 | -2.85 | -18.45% | 50 | 133 | 45.89% |
| ANF240816C00175000 | 2024-06-26 2:21PM EDT | 175.00 | 11.60 | 10.60 | 11.00 | 0.00 | - | 31 | 138 | 45.80% |
| ANF240816C00180000 | 2024-06-27 9:39AM EDT | 180.00 | 8.50 | 8.50 | 8.80 | -0.80 | -8.60% | 1 | 207 | 45.21% |
| ANF240816C00185000 | 2024-06-26 12:48PM EDT | 185.00 | 7.25 | 6.80 | 7.20 | 0.00 | - | 9 | 214 | 45.76% |
| ANF240816C00190000 | 2024-06-27 10:00AM EDT | 190.00 | 5.40 | 5.40 | 5.70 | -0.20 | -3.57% | 8 | 235 | 45.58% |
| ANF240816C00195000 | 2024-06-26 3:56PM EDT | 195.00 | 4.90 | 4.10 | 4.50 | 0.00 | - | 9 | 284 | 45.59% |
| ANF240816C00200000 | 2024-06-27 10:00AM EDT | 200.00 | 3.40 | 3.30 | 3.60 | -0.50 | -12.82% | 116 | 874 | 46.02% |
| ANF240816C00210000 | 2024-06-25 1:15PM EDT | 210.00 | 2.30 | 1.95 | 2.20 | 0.00 | - | 3 | 208 | 46.29% |
| ANF240816C00220000 | 2024-06-26 3:19PM EDT | 220.00 | 1.35 | 1.15 | 1.40 | 0.00 | - | 1 | 160 | 47.30% |
| ANF240816C00230000 | 2024-06-27 9:55AM EDT | 230.00 | 0.78 | 0.70 | 0.90 | -0.22 | -22.00% | 50 | 119 | 48.36% |
| ANF240816C00240000 | 2024-06-26 12:18PM EDT | 240.00 | 0.63 | 0.15 | 0.90 | 0.00 | - | 1 | 14 | 53.78% |
| ANF240816C00250000 | 2024-06-25 9:33AM EDT | 250.00 | 0.50 | 0.25 | 0.75 | 0.00 | - | 1 | 24 | 52.76% |
| ANF240816C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 0.87 | 0.10 | 0.75 | 0.00 | - | 3 | 3 | 55.69% |
| ANF240816C00270000 | 2024-06-26 3:56PM EDT | 270.00 | 0.25 | 0.05 | 0.80 | 0.00 | - | 4 | 30 | 59.81% |
Options de ventepour16 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 185.45% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 144.14% |
| ANF240816P00055000 | 2024-06-26 10:21AM EDT | 55.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 126 | 50.00% |
| ANF240816P00060000 | 2024-06-25 10:46AM EDT | 60.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 156 | 111.72% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 5 | 89 | 103.91% |
| ANF240816P00070000 | 2024-06-26 1:56PM EDT | 70.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 3 | 120 | 102.34% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 3 | 1,631 | 97.36% |
| ANF240816P00080000 | 2024-06-25 1:28PM EDT | 80.00 | 0.14 | 0.05 | 0.25 | 0.00 | - | 4 | 238 | 90.43% |
| ANF240816P00085000 | 2024-06-20 11:50AM EDT | 85.00 | 0.17 | 0.05 | 0.30 | 0.00 | - | 5 | 138 | 85.55% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.05 | 0.35 | 0.00 | - | 1 | 112 | 80.76% |
| ANF240816P00095000 | 2024-06-25 1:27PM EDT | 95.00 | 0.17 | 0.05 | 0.25 | 0.00 | - | 5 | 193 | 71.78% |
| ANF240816P00100000 | 2024-06-20 1:39PM EDT | 100.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 179 | 2,830 | 72.31% |
| ANF240816P00105000 | 2024-06-26 11:36AM EDT | 105.00 | 0.40 | 0.10 | 0.65 | 0.00 | - | 2 | 530 | 70.02% |
| ANF240816P00110000 | 2024-06-25 1:34PM EDT | 110.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 1 | 223 | 61.96% |
| ANF240816P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.40 | 0.15 | 0.75 | 0.00 | - | 1 | 334 | 60.69% |
| ANF240816P00120000 | 2024-06-25 2:29PM EDT | 120.00 | 0.50 | 0.20 | 0.80 | 0.00 | - | 1 | 925 | 56.40% |
| ANF240816P00125000 | 2024-06-26 2:09PM EDT | 125.00 | 0.50 | 0.25 | 0.95 | 0.00 | - | 1 | 250 | 52.93% |
| ANF240816P00130000 | 2024-06-26 12:58PM EDT | 130.00 | 0.80 | 0.75 | 0.95 | 0.00 | - | 4 | 308 | 51.34% |
| ANF240816P00135000 | 2024-06-26 1:33PM EDT | 135.00 | 1.15 | 1.05 | 1.20 | +0.05 | +4.55% | 2 | 1,284 | 49.90% |
| ANF240816P00140000 | 2024-06-26 1:33PM EDT | 140.00 | 1.57 | 1.50 | 1.65 | 0.00 | - | 2 | 288 | 48.36% |
| ANF240816P00145000 | 2024-06-26 3:16PM EDT | 145.00 | 2.35 | 2.10 | 2.30 | 0.00 | - | 26 | 139 | 47.27% |
| ANF240816P00150000 | 2024-06-27 9:40AM EDT | 150.00 | 3.15 | 2.95 | 3.20 | +0.06 | +1.94% | 11 | 611 | 46.50% |
| ANF240816P00155000 | 2024-06-26 3:01PM EDT | 155.00 | 4.26 | 4.00 | 4.30 | 0.00 | - | 11 | 865 | 45.50% |
| ANF240816P00160000 | 2024-06-26 12:05PM EDT | 160.00 | 5.62 | 5.60 | 5.90 | 0.00 | - | 14 | 192 | 45.54% |
| ANF240816P00165000 | 2024-06-27 10:04AM EDT | 165.00 | 7.50 | 7.30 | 7.60 | +0.05 | +0.67% | 2 | 565 | 44.59% |
| ANF240816P00170000 | 2024-06-27 10:02AM EDT | 170.00 | 9.80 | 9.50 | 9.90 | +0.70 | +7.69% | 1 | 287 | 44.72% |
| ANF240816P00175000 | 2024-06-26 3:33PM EDT | 175.00 | 12.55 | 12.10 | 12.50 | 0.00 | - | 6 | 299 | 44.65% |
| ANF240816P00180000 | 2024-06-26 1:33PM EDT | 180.00 | 14.92 | 14.90 | 15.40 | 0.00 | - | 5 | 569 | 44.44% |
| ANF240816P00185000 | 2024-06-26 3:33PM EDT | 185.00 | 18.75 | 17.90 | 18.70 | 0.00 | - | 16 | 550 | 44.56% |
| ANF240816P00190000 | 2024-06-18 12:04PM EDT | 190.00 | 16.70 | 20.80 | 22.20 | 0.00 | - | 2 | 173 | 44.30% |
| ANF240816P00195000 | 2024-06-26 2:18PM EDT | 195.00 | 25.20 | 24.60 | 26.90 | 0.00 | - | 20 | 48 | 48.36% |
| ANF240816P00200000 | 2024-06-25 2:11PM EDT | 200.00 | 29.50 | 29.60 | 30.40 | 0.00 | - | 1 | 42 | 46.03% |
| ANF240816P00210000 | 2024-06-25 12:34PM EDT | 210.00 | 38.50 | 37.80 | 39.30 | 0.00 | - | 10 | 12 | 48.23% |
| ANF240816P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 60.80 | 56.30 | 59.70 | 0.00 | - | 1 | 5 | 51.61% |
