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
61 717,49 +134,95 (+0,22 %)
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’achatpour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115C00080000 | 2024-05-31 9:39AM EDT | 80.00 | 97.14 | 106.50 | 109.60 | 0.00 | - | 12 | 13 | 86.95% |
| ANF241115C00085000 | 2024-05-24 2:27PM EDT | 85.00 | 68.50 | 101.80 | 105.40 | 0.00 | - | 3 | 3 | 86.38% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 103.40 | 107.00 | 0.00 | - | 1 | 1 | 120.11% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 93.00 | 95.40 | 0.00 | - | 2 | 3 | 80.15% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 87.80 | 90.90 | 0.00 | - | 11 | 6 | 76.03% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 84.10 | 86.00 | 0.00 | - | 5 | 10 | 75.23% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 80.20 | 82.00 | 0.00 | - | 1 | 30 | 75.72% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-06-03 10:04AM EDT | 120.00 | 63.84 | 71.50 | 73.00 | 0.00 | - | 1 | 9 | 70.97% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 66.20 | 68.80 | 0.00 | - | 5 | 32 | 67.13% |
| ANF241115C00130000 | 2024-06-12 12:44PM EDT | 130.00 | 67.93 | 62.80 | 64.90 | 0.00 | - | 2 | 40 | 67.34% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 60.00 | 61.30 | 0.00 | - | 1 | 37 | 68.50% |
| ANF241115C00140000 | 2024-06-14 11:30AM EDT | 140.00 | 56.65 | 55.50 | 57.60 | +1.15 | +2.07% | 3 | 125 | 66.33% |
| ANF241115C00145000 | 2024-06-11 10:14AM EDT | 145.00 | 49.00 | 51.90 | 54.00 | 0.00 | - | 1 | 32 | 65.42% |
| ANF241115C00150000 | 2024-06-13 9:58AM EDT | 150.00 | 53.07 | 48.30 | 49.30 | 0.00 | - | 1 | 116 | 62.74% |
| ANF241115C00155000 | 2024-06-14 3:42PM EDT | 155.00 | 45.00 | 44.50 | 45.80 | +10.00 | +28.57% | 1 | 20 | 61.22% |
| ANF241115C00160000 | 2024-06-13 9:55AM EDT | 160.00 | 45.70 | 41.70 | 44.30 | 0.00 | - | 1 | 63 | 63.14% |
| ANF241115C00165000 | 2024-05-29 12:40PM EDT | 165.00 | 39.74 | 38.10 | 40.10 | 0.00 | - | 3 | 10 | 60.44% |
| ANF241115C00170000 | 2024-06-13 1:39PM EDT | 170.00 | 39.00 | 34.40 | 36.80 | 0.00 | - | 6 | 55 | 58.49% |
| ANF241115C00175000 | 2024-06-14 10:37AM EDT | 175.00 | 33.00 | 33.10 | 34.10 | -1.00 | -2.94% | 1 | 45 | 59.63% |
| ANF241115C00180000 | 2024-06-12 12:46PM EDT | 180.00 | 33.80 | 30.60 | 31.50 | 0.00 | - | 4 | 81 | 59.22% |
| ANF241115C00185000 | 2024-06-13 2:51PM EDT | 185.00 | 30.75 | 27.10 | 29.50 | 0.00 | - | 2 | 135 | 58.09% |
| ANF241115C00190000 | 2024-06-14 3:49PM EDT | 190.00 | 26.00 | 25.10 | 28.00 | -2.40 | -8.45% | 8 | 326 | 58.80% |
| ANF241115C00195000 | 2024-06-14 10:53AM EDT | 195.00 | 24.60 | 23.90 | 24.60 | -3.02 | -10.93% | 3 | 301 | 58.06% |
| ANF241115C00200000 | 2024-06-13 3:58PM EDT | 200.00 | 21.00 | 22.00 | 23.50 | -4.00 | -16.00% | 1 | 2,514 | 58.73% |
| ANF241115C00210000 | 2024-06-13 10:18AM EDT | 210.00 | 20.00 | 18.50 | 20.70 | 0.00 | - | 1 | 46 | 59.02% |
| ANF241115C00220000 | 2024-06-13 2:51PM EDT | 220.00 | 17.25 | 13.80 | 16.00 | 0.00 | - | 22 | 39 | 55.04% |
| ANF241115C00230000 | 2024-06-13 11:39AM EDT | 230.00 | 13.75 | 13.00 | 13.50 | 0.00 | - | 20 | 54 | 56.70% |
| ANF241115C00240000 | 2024-06-13 12:35PM EDT | 240.00 | 12.10 | 11.00 | 11.40 | 0.00 | - | 1 | 1 | 56.74% |
| ANF241115C00250000 | 2024-06-13 9:53AM EDT | 250.00 | 9.14 | 9.20 | 9.60 | -1.31 | -12.54% | 5 | 12 | 56.65% |
| ANF241115C00260000 | 2024-06-11 2:37PM EDT | 260.00 | 7.75 | 7.70 | 8.40 | 0.00 | - | 7 | 6 | 57.03% |
| ANF241115C00270000 | 2024-06-13 12:44PM EDT | 270.00 | 7.10 | 5.00 | 8.00 | 0.00 | - | 5 | 2 | 56.22% |
Options de ventepour15 novembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241115P00060000 | 2024-05-29 12:30PM EDT | 60.00 | 0.40 | 0.10 | 2.40 | 0.00 | - | - | 1 | 102.76% |
| ANF241115P00065000 | 2024-04-23 12:05PM EDT | 65.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 25.00% |
| ANF241115P00070000 | 2024-06-04 9:54AM EDT | 70.00 | 0.60 | 0.20 | 1.85 | 0.00 | - | 2 | 83 | 86.38% |
| ANF241115P00075000 | 2024-06-14 2:52PM EDT | 75.00 | 1.00 | 0.25 | 1.00 | +0.32 | +47.06% | 4 | 12 | 73.93% |
| ANF241115P00080000 | 2024-05-24 10:49AM EDT | 80.00 | 1.80 | 0.30 | 2.00 | 0.00 | - | 5 | 14 | 77.37% |
| ANF241115P00085000 | 2024-06-05 3:30PM EDT | 85.00 | 1.00 | 0.40 | 2.15 | 0.00 | - | 10 | 1,015 | 73.93% |
| ANF241115P00090000 | 2024-05-31 3:15PM EDT | 90.00 | 1.26 | 0.50 | 1.20 | 0.00 | - | 2 | 116 | 63.82% |
| ANF241115P00095000 | 2024-05-31 10:30AM EDT | 95.00 | 1.83 | 0.60 | 2.55 | 0.00 | - | 1 | 10 | 67.69% |
| ANF241115P00100000 | 2024-06-12 10:03AM EDT | 100.00 | 1.43 | 0.75 | 2.00 | 0.00 | - | 6 | 472 | 61.38% |
| ANF241115P00105000 | 2024-06-07 12:30PM EDT | 105.00 | 2.20 | 1.80 | 2.10 | 0.00 | - | 50 | 63 | 62.05% |
| ANF241115P00110000 | 2024-06-12 12:23PM EDT | 110.00 | 2.25 | 1.75 | 2.45 | +0.20 | +9.76% | 3 | 137 | 58.91% |
| ANF241115P00115000 | 2024-06-14 11:52AM EDT | 115.00 | 2.90 | 2.65 | 2.95 | -1.00 | -25.64% | 1 | 241 | 59.19% |
| ANF241115P00120000 | 2024-06-14 10:27AM EDT | 120.00 | 3.30 | 3.20 | 3.50 | +0.37 | +12.63% | 1 | 138 | 57.96% |
| ANF241115P00125000 | 2024-06-14 9:38AM EDT | 125.00 | 4.00 | 3.90 | 4.20 | +0.53 | +15.27% | 1 | 121 | 57.09% |
| ANF241115P00130000 | 2024-06-14 3:28PM EDT | 130.00 | 4.80 | 4.70 | 5.00 | +0.30 | +6.67% | 3 | 626 | 56.24% |
| ANF241115P00135000 | 2024-06-14 11:50AM EDT | 135.00 | 5.95 | 5.60 | 6.00 | +0.75 | +14.42% | 1 | 196 | 55.55% |
| ANF241115P00140000 | 2024-06-11 2:43PM EDT | 140.00 | 6.90 | 6.70 | 9.00 | 0.00 | - | 146 | 115 | 58.08% |
| ANF241115P00145000 | 2024-06-13 12:01PM EDT | 145.00 | 7.59 | 7.90 | 8.50 | 0.00 | - | 3 | 48 | 54.58% |
| ANF241115P00150000 | 2024-06-14 3:16PM EDT | 150.00 | 9.50 | 9.30 | 11.60 | +0.64 | +7.22% | 17 | 204 | 56.46% |
| ANF241115P00155000 | 2024-06-11 2:51PM EDT | 155.00 | 11.22 | 10.80 | 11.20 | 0.00 | - | 23 | 219 | 53.17% |
| ANF241115P00160000 | 2024-06-12 3:37PM EDT | 160.00 | 11.12 | 12.10 | 14.60 | 0.00 | - | 1 | 125 | 54.32% |
| ANF241115P00165000 | 2024-06-13 10:14AM EDT | 165.00 | 12.97 | 14.20 | 16.30 | 0.00 | - | 1 | 108 | 53.86% |
| ANF241115P00170000 | 2024-06-12 1:34PM EDT | 170.00 | 14.70 | 16.00 | 16.90 | 0.00 | - | 53 | 221 | 51.47% |
| ANF241115P00175000 | 2024-06-14 11:27AM EDT | 175.00 | 18.55 | 18.50 | 19.90 | -0.45 | -2.37% | 12 | 132 | 52.28% |
| ANF241115P00180000 | 2024-06-14 12:40PM EDT | 180.00 | 21.80 | 20.90 | 21.40 | +2.10 | +10.66% | 3 | 36 | 50.97% |
| ANF241115P00185000 | 2024-06-14 10:10AM EDT | 185.00 | 23.60 | 23.10 | 24.10 | -0.67 | -2.76% | 1 | 37 | 50.42% |
| ANF241115P00190000 | 2024-06-13 2:52PM EDT | 190.00 | 24.72 | 26.10 | 26.70 | 0.00 | - | 1 | 22 | 50.27% |
| ANF241115P00195000 | 2024-06-13 10:19AM EDT | 195.00 | 27.80 | 28.90 | 31.30 | 0.00 | - | 1 | 3 | 51.67% |
| ANF241115P00200000 | 2024-06-06 1:02PM EDT | 200.00 | 36.00 | 31.70 | 32.60 | 0.00 | - | 1 | 30 | 50.26% |
