La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 694,20 +51,02 (+0,08 %)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
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 | 2024-06-12 2:00PM EDT | 45.00 | 146.90 | 140.20 | 143.40 | 0.00 | - | 2 | 3 | 182.23% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-05-29 1:50PM EDT | 55.00 | 135.00 | 130.00 | 132.50 | 0.00 | - | 1 | 56 | 128.42% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 124.80 | 128.40 | 0.00 | - | 35 | 54 | 139.36% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 121.53% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 109.80 | 112.90 | 0.00 | - | 5 | 16 | 103.22% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 105.20 | 108.00 | 0.00 | - | 2 | 6 | 106.25% |
| ANF240816C00085000 | 2024-05-29 10:53AM EDT | 85.00 | 98.13 | 100.30 | 103.70 | 0.00 | - | 5 | 28 | 109.62% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 95.10 | 98.10 | 0.00 | - | 3 | 21 | 92.72% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 90.30 | 93.50 | 0.00 | - | 1 | 117 | 93.70% |
| ANF240816C00100000 | 2024-05-29 9:59AM EDT | 100.00 | 82.03 | 85.60 | 88.70 | 0.00 | - | 8 | 88 | 92.04% |
| ANF240816C00105000 | 2024-06-03 2:43PM EDT | 105.00 | 71.00 | 80.30 | 83.90 | 0.00 | - | 1 | 52 | 84.96% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 85.50% |
| ANF240816C00115000 | 2024-05-29 2:29PM EDT | 115.00 | 78.10 | 70.80 | 73.90 | 0.00 | - | 3 | 131 | 76.86% |
| ANF240816C00120000 | 2024-06-13 11:16AM EDT | 120.00 | 67.50 | 66.10 | 68.90 | -0.90 | -1.32% | 1 | 81 | 73.00% |
| ANF240816C00125000 | 2024-06-13 11:34AM EDT | 125.00 | 64.80 | 61.50 | 64.40 | 0.00 | - | 4 | 81 | 72.12% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 57.30 | 59.10 | 0.00 | - | 2 | 231 | 68.70% |
| ANF240816C00135000 | 2024-05-29 2:39PM EDT | 135.00 | 62.00 | 51.70 | 54.40 | 0.00 | - | 14 | 124 | 61.77% |
| ANF240816C00140000 | 2024-06-10 11:02AM EDT | 140.00 | 43.76 | 48.20 | 49.30 | 0.00 | - | 1 | 217 | 61.61% |
| ANF240816C00145000 | 2024-06-11 11:50AM EDT | 145.00 | 39.41 | 42.40 | 44.80 | 0.00 | - | 1 | 185 | 54.96% |
| ANF240816C00150000 | 2024-06-14 2:04PM EDT | 150.00 | 39.45 | 38.50 | 41.20 | -3.55 | -8.26% | 1 | 192 | 56.91% |
| ANF240816C00155000 | 2024-06-12 9:36AM EDT | 155.00 | 35.57 | 34.00 | 36.50 | 0.00 | - | 1 | 380 | 53.11% |
| ANF240816C00160000 | 2024-06-14 9:47AM EDT | 160.00 | 31.20 | 30.20 | 32.70 | -3.20 | -9.30% | 2 | 105 | 52.72% |
| ANF240816C00165000 | 2024-06-12 3:20PM EDT | 165.00 | 32.90 | 27.30 | 28.70 | 0.00 | - | 8 | 85 | 52.84% |
| ANF240816C00170000 | 2024-06-14 9:45AM EDT | 170.00 | 26.80 | 23.00 | 24.80 | +0.02 | +0.07% | 1 | 91 | 52.95% |
| ANF240816C00175000 | 2024-06-14 2:14PM EDT | 175.00 | 20.46 | 19.50 | 21.70 | -4.29 | -17.33% | 12 | 91 | 52.49% |
| ANF240816C00180000 | 2024-06-14 11:49AM EDT | 180.00 | 17.50 | 17.60 | 19.50 | -2.90 | -14.22% | 11 | 137 | 51.03% |
| ANF240816C00185000 | 2024-06-14 2:44PM EDT | 185.00 | 15.40 | 15.30 | 15.70 | -2.15 | -12.25% | 51 | 149 | 49.79% |
| ANF240816C00190000 | 2024-06-14 3:59PM EDT | 190.00 | 13.07 | 12.90 | 13.30 | -1.33 | -9.24% | 23 | 170 | 49.21% |
| ANF240816C00195000 | 2024-06-14 1:16PM EDT | 195.00 | 10.65 | 10.90 | 11.30 | -1.85 | -14.80% | 55 | 244 | 49.11% |
| ANF240816C00200000 | 2024-06-14 2:00PM EDT | 200.00 | 9.04 | 9.10 | 9.60 | -1.96 | -17.82% | 27 | 855 | 49.22% |
| ANF240816C00210000 | 2024-06-14 1:21PM EDT | 210.00 | 6.40 | 6.20 | 6.70 | -0.80 | -11.11% | 24 | 211 | 48.91% |
| ANF240816C00220000 | 2024-06-14 3:55PM EDT | 220.00 | 4.49 | 4.40 | 4.70 | -0.71 | -13.65% | 117 | 134 | 49.23% |
| ANF240816C00230000 | 2024-06-14 3:21PM EDT | 230.00 | 3.10 | 3.00 | 3.30 | -0.90 | -22.50% | 2 | 109 | 49.74% |
| ANF240816C00240000 | 2024-06-13 1:13PM EDT | 240.00 | 2.23 | 2.05 | 2.25 | -0.32 | -12.55% | 1 | 20 | 49.92% |
| ANF240816C00250000 | 2024-06-14 11:46AM EDT | 250.00 | 1.40 | 1.40 | 1.55 | -0.27 | -16.17% | 1 | 12 | 50.33% |
| ANF240816C00260000 | 2024-06-12 10:15AM EDT | 260.00 | 1.10 | 0.90 | 1.05 | 0.00 | - | - | 6 | 50.59% |
| ANF240816C00270000 | 2024-06-13 10:37AM EDT | 270.00 | 0.80 | 0.35 | 0.80 | 0.00 | - | 2 | 4 | 52.03% |
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 | 174.71% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 136.72% |
| ANF240816P00055000 | 2024-06-14 9:55AM EDT | 55.00 | 0.10 | 0.05 | 0.30 | -0.10 | -50.00% | 1 | 128 | 127.15% |
| ANF240816P00060000 | 2024-05-30 12:55PM EDT | 60.00 | 0.08 | 0.00 | 0.55 | 0.00 | - | 16 | 157 | 125.88% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 1.35 | 0.00 | - | 5 | 89 | 135.06% |
| ANF240816P00070000 | 2024-06-03 10:26AM EDT | 70.00 | 0.09 | 0.05 | 0.60 | 0.00 | - | 1 | 120 | 112.40% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 3 | 1,631 | 94.53% |
| ANF240816P00080000 | 2024-06-14 9:56AM EDT | 80.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 2 | 225 | 91.60% |
| ANF240816P00085000 | 2024-06-12 12:23PM EDT | 85.00 | 0.20 | 0.05 | 1.35 | 0.00 | - | 5 | 139 | 103.86% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.05 | 1.00 | 0.00 | - | 1 | 112 | 92.33% |
| ANF240816P00095000 | 2024-06-14 10:19AM EDT | 95.00 | 0.20 | 0.10 | 0.25 | +0.05 | +33.33% | 26 | 166 | 72.95% |
| ANF240816P00100000 | 2024-06-13 9:30AM EDT | 100.00 | 0.20 | 0.20 | 0.50 | 0.00 | - | 1 | 2,904 | 75.10% |
| ANF240816P00105000 | 2024-06-12 10:27AM EDT | 105.00 | 0.25 | 0.10 | 1.20 | 0.00 | - | 4 | 530 | 77.59% |
| ANF240816P00110000 | 2024-06-14 12:24PM EDT | 110.00 | 0.33 | 0.30 | 0.50 | +0.03 | +10.00% | 3 | 218 | 66.21% |
| ANF240816P00115000 | 2024-06-10 1:44PM EDT | 115.00 | 0.40 | 0.15 | 1.00 | 0.00 | - | 2 | 335 | 65.28% |
| ANF240816P00120000 | 2024-06-14 2:50PM EDT | 120.00 | 0.50 | 0.50 | 0.60 | +0.20 | +66.67% | 10 | 940 | 59.81% |
| ANF240816P00125000 | 2024-06-12 12:50PM EDT | 125.00 | 0.55 | 0.30 | 0.95 | 0.00 | - | 1 | 252 | 56.35% |
| ANF240816P00130000 | 2024-06-14 1:27PM EDT | 130.00 | 0.90 | 0.75 | 0.95 | +0.15 | +20.00% | 183 | 159 | 54.98% |
| ANF240816P00135000 | 2024-06-14 12:44PM EDT | 135.00 | 1.10 | 1.00 | 1.20 | +0.15 | +15.79% | 86 | 1,244 | 53.17% |
| ANF240816P00140000 | 2024-06-14 2:50PM EDT | 140.00 | 1.40 | 1.30 | 1.55 | +0.10 | +7.69% | 60 | 174 | 51.49% |
| ANF240816P00145000 | 2024-06-14 3:23PM EDT | 145.00 | 1.85 | 1.70 | 1.95 | -0.23 | -11.06% | 35 | 129 | 50.73% |
| ANF240816P00150000 | 2024-06-14 3:23PM EDT | 150.00 | 2.43 | 2.05 | 2.55 | +0.57 | +30.65% | 53 | 635 | 49.56% |
| ANF240816P00155000 | 2024-06-14 9:37AM EDT | 155.00 | 2.87 | 3.10 | 3.30 | +0.12 | +4.36% | 10 | 277 | 48.43% |
| ANF240816P00160000 | 2024-06-14 2:31PM EDT | 160.00 | 4.20 | 3.90 | 4.30 | +0.40 | +10.53% | 32 | 154 | 47.68% |
| ANF240816P00165000 | 2024-06-14 11:52AM EDT | 165.00 | 5.70 | 5.00 | 5.50 | +1.22 | +27.23% | 22 | 263 | 46.89% |
| ANF240816P00170000 | 2024-06-14 3:23PM EDT | 170.00 | 6.73 | 6.60 | 7.40 | +1.07 | +18.90% | 21 | 264 | 47.90% |
| ANF240816P00175000 | 2024-06-14 12:34PM EDT | 175.00 | 9.00 | 8.20 | 8.90 | +1.40 | +18.42% | 50 | 197 | 46.33% |
| ANF240816P00180000 | 2024-06-14 3:33PM EDT | 180.00 | 10.49 | 10.30 | 10.70 | +1.29 | +14.02% | 37 | 385 | 44.98% |
| ANF240816P00185000 | 2024-06-14 2:35PM EDT | 185.00 | 12.80 | 12.60 | 13.00 | +2.15 | +20.19% | 78 | 476 | 44.40% |
| ANF240816P00190000 | 2024-06-14 11:42AM EDT | 190.00 | 15.70 | 15.20 | 15.60 | +2.80 | +21.71% | 31 | 123 | 43.86% |
| ANF240816P00195000 | 2024-06-13 12:43PM EDT | 195.00 | 16.50 | 18.10 | 18.60 | 0.00 | - | 8 | 37 | 43.70% |
| ANF240816P00200000 | 2024-06-14 11:38AM EDT | 200.00 | 21.60 | 19.40 | 22.00 | +0.60 | +2.86% | 27 | 18 | 43.99% |
| ANF240816P00210000 | 2024-06-14 12:02PM EDT | 210.00 | 29.88 | 27.20 | 30.40 | +3.88 | +14.92% | 10 | 12 | 48.04% |
| ANF240816P00230000 | 2024-06-07 11:59AM EDT | 230.00 | 54.80 | 44.90 | 46.40 | 0.00 | - | 2 | 5 | 45.31% |
