La bourse ferme dans 38 min
CAC 40
7 572,68 -36,47 (-0,48 %) Euro Stoxx 50
4 924,81 +8,87 (+0,18 %) Dow Jones
39 226,19 +98,39 (+0,25 %) EUR/USD
1,0716 +0,0032 (+0,30 %) Gold future
2 338,50 +25,30 (+1,09 %) Bitcoin EUR
57 728,45 +34,75 (+0,06 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:51AM EDT. Marché ouvert.
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 | 94.60 | 97.60 | 0.00 | - | 12 | 13 | 96.86% |
| ANF241115C00085000 | 2024-05-24 2:27PM EDT | 85.00 | 68.50 | 90.60 | 94.00 | 0.00 | - | 3 | 3 | 98.96% |
| ANF241115C00090000 | 2024-05-13 10:16AM EDT | 90.00 | 48.27 | 103.40 | 107.00 | 0.00 | - | 1 | 1 | 179.99% |
| ANF241115C00095000 | 2024-05-28 11:17AM EDT | 95.00 | 63.95 | 80.30 | 83.90 | 0.00 | - | 2 | 3 | 85.01% |
| ANF241115C00100000 | 2024-05-29 2:47PM EDT | 100.00 | 96.79 | 76.10 | 78.90 | 0.00 | - | 11 | 6 | 81.49% |
| ANF241115C00105000 | 2024-05-29 2:47PM EDT | 105.00 | 91.99 | 71.80 | 73.60 | 0.00 | - | 5 | 10 | 76.89% |
| ANF241115C00110000 | 2024-05-23 3:38PM EDT | 110.00 | 46.15 | 67.70 | 70.50 | 0.00 | - | 1 | 30 | 78.13% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 115.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| ANF241115C00120000 | 2024-06-21 1:38PM EDT | 120.00 | 58.64 | 59.70 | 60.70 | 0.00 | - | 1 | 10 | 71.63% |
| ANF241115C00125000 | 2024-05-16 11:00AM EDT | 125.00 | 30.84 | 66.20 | 68.80 | 0.00 | - | 5 | 32 | 108.31% |
| ANF241115C00130000 | 2024-06-20 1:20PM EDT | 130.00 | 54.42 | 51.60 | 52.60 | 0.00 | - | 2 | 39 | 67.61% |
| ANF241115C00135000 | 2024-05-15 10:09AM EDT | 135.00 | 25.40 | 60.00 | 61.30 | 0.00 | - | 1 | 37 | 103.78% |
| ANF241115C00140000 | 2024-06-25 2:15PM EDT | 140.00 | 44.40 | 43.90 | 46.10 | 0.00 | - | 1 | 127 | 65.69% |
| ANF241115C00145000 | 2024-06-26 11:01AM EDT | 145.00 | 42.87 | 40.10 | 42.70 | 0.00 | - | 9 | 22 | 64.04% |
| ANF241115C00150000 | 2024-06-25 1:43PM EDT | 150.00 | 37.36 | 37.70 | 38.30 | 0.00 | - | 1 | 120 | 62.66% |
| ANF241115C00155000 | 2024-06-27 9:45AM EDT | 155.00 | 33.00 | 34.10 | 35.40 | -0.60 | -1.79% | 5 | 19 | 61.35% |
| ANF241115C00160000 | 2024-06-20 10:08AM EDT | 160.00 | 37.10 | 31.30 | 32.80 | 0.00 | - | 1 | 62 | 61.11% |
| ANF241115C00165000 | 2024-06-27 10:28AM EDT | 165.00 | 29.40 | 29.00 | 30.00 | +1.40 | +5.00% | 6 | 16 | 60.84% |
| ANF241115C00170000 | 2024-06-25 1:32PM EDT | 170.00 | 26.40 | 26.30 | 27.30 | 0.00 | - | 1 | 62 | 59.85% |
| ANF241115C00175000 | 2024-06-27 9:47AM EDT | 175.00 | 23.40 | 24.10 | 24.80 | +0.30 | +1.30% | 1 | 39 | 59.35% |
| ANF241115C00180000 | 2024-06-26 10:26AM EDT | 180.00 | 22.70 | 22.00 | 22.60 | 0.00 | - | 22 | 97 | 58.98% |
| ANF241115C00185000 | 2024-06-27 10:08AM EDT | 185.00 | 19.40 | 20.00 | 20.50 | -0.65 | -3.24% | 1 | 145 | 58.52% |
| ANF241115C00190000 | 2024-06-26 10:24AM EDT | 190.00 | 19.16 | 18.00 | 18.60 | 0.00 | - | 1 | 336 | 57.96% |
| ANF241115C00195000 | 2024-06-26 1:00PM EDT | 195.00 | 16.20 | 16.30 | 16.90 | 0.00 | - | 4 | 326 | 57.68% |
| ANF241115C00200000 | 2024-06-26 1:25PM EDT | 200.00 | 14.00 | 14.80 | 15.70 | -0.70 | -4.76% | 1 | 2,529 | 57.93% |
| ANF241115C00210000 | 2024-06-26 12:09PM EDT | 210.00 | 12.00 | 12.10 | 12.60 | 0.00 | - | 2 | 54 | 57.10% |
| ANF241115C00220000 | 2024-06-26 10:42AM EDT | 220.00 | 10.70 | 10.10 | 10.40 | 0.00 | - | 1 | 175 | 57.22% |
| ANF241115C00230000 | 2024-06-24 2:50PM EDT | 230.00 | 7.45 | 8.10 | 8.60 | 0.00 | - | 7 | 46 | 56.93% |
| ANF241115C00240000 | 2024-06-24 2:50PM EDT | 240.00 | 6.15 | 6.70 | 7.10 | 0.00 | - | 8 | 9 | 57.04% |
| ANF241115C00250000 | 2024-06-21 3:37PM EDT | 250.00 | 5.70 | 5.50 | 5.80 | 0.00 | - | 2 | 33 | 56.98% |
| ANF241115C00260000 | 2024-06-21 2:04PM EDT | 260.00 | 4.50 | 4.50 | 4.80 | 0.00 | - | 3 | 16 | 57.04% |
| ANF241115C00270000 | 2024-06-17 3:45PM EDT | 270.00 | 3.80 | 3.40 | 4.00 | -3.00 | -44.12% | 1 | 3 | 56.58% |
| ANF241115C00280000 | 2024-06-18 3:04PM EDT | 280.00 | 5.25 | 3.10 | 3.30 | 0.00 | - | - | 4 | 57.41% |
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 | 0.75 | 0.00 | - | - | 1 | 84.18% |
| 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 | 0.25 | 0.55 | 0.00 | - | 2 | 83 | 72.07% |
| ANF241115P00075000 | 2024-06-14 2:52PM EDT | 75.00 | 1.00 | 0.25 | 1.00 | 0.00 | - | 4 | 8 | 72.17% |
| ANF241115P00080000 | 2024-06-20 10:20AM EDT | 80.00 | 0.80 | 0.45 | 1.10 | 0.00 | - | 5 | 15 | 69.78% |
| ANF241115P00085000 | 2024-06-20 9:59AM EDT | 85.00 | 0.88 | 0.55 | 1.25 | 0.00 | - | 10 | 1,015 | 66.77% |
| ANF241115P00090000 | 2024-06-24 10:10AM EDT | 90.00 | 1.11 | 0.75 | 1.45 | 0.00 | - | 2 | 117 | 64.60% |
| ANF241115P00095000 | 2024-05-31 10:30AM EDT | 95.00 | 1.83 | 1.00 | 1.70 | 0.00 | - | 1 | 10 | 62.67% |
| ANF241115P00100000 | 2024-06-27 10:28AM EDT | 100.00 | 1.70 | 1.50 | 1.70 | +0.05 | +3.03% | 3 | 465 | 60.43% |
| ANF241115P00105000 | 2024-06-24 1:20PM EDT | 105.00 | 2.20 | 1.90 | 2.05 | 0.00 | - | 1 | 63 | 58.91% |
| ANF241115P00110000 | 2024-06-14 10:15AM EDT | 110.00 | 2.25 | 2.35 | 2.55 | 0.00 | - | 3 | 137 | 57.65% |
| ANF241115P00115000 | 2024-06-14 11:52AM EDT | 115.00 | 2.90 | 2.90 | 3.20 | 0.00 | - | 1 | 241 | 56.67% |
| ANF241115P00120000 | 2024-06-25 2:19PM EDT | 120.00 | 3.80 | 3.60 | 3.90 | 0.00 | - | 3 | 144 | 55.69% |
| ANF241115P00125000 | 2024-06-18 3:29PM EDT | 125.00 | 3.90 | 4.40 | 4.70 | 0.00 | - | 1 | 121 | 54.67% |
| ANF241115P00130000 | 2024-06-24 2:18PM EDT | 130.00 | 6.25 | 5.40 | 5.70 | 0.00 | - | 1 | 628 | 53.98% |
| ANF241115P00135000 | 2024-06-14 11:50AM EDT | 135.00 | 5.95 | 6.50 | 6.90 | 0.00 | - | 1 | 196 | 53.32% |
| ANF241115P00140000 | 2024-06-24 3:03PM EDT | 140.00 | 8.90 | 7.80 | 8.10 | 0.00 | - | 1 | 136 | 52.50% |
| ANF241115P00145000 | 2024-06-27 10:14AM EDT | 145.00 | 9.50 | 9.20 | 9.60 | -0.20 | -2.06% | 2 | 137 | 51.83% |
| ANF241115P00150000 | 2024-06-26 12:17PM EDT | 150.00 | 11.30 | 10.90 | 11.20 | 0.00 | - | 6 | 226 | 51.25% |
| ANF241115P00155000 | 2024-06-26 12:17PM EDT | 155.00 | 13.24 | 12.70 | 13.10 | 0.00 | - | 4 | 299 | 50.74% |
| ANF241115P00160000 | 2024-06-26 3:02PM EDT | 160.00 | 15.40 | 14.70 | 15.30 | 0.00 | - | 13 | 136 | 50.40% |
| ANF241115P00165000 | 2024-06-27 10:11AM EDT | 165.00 | 17.43 | 16.90 | 17.80 | -1.27 | -6.79% | 1 | 108 | 50.23% |
| ANF241115P00170000 | 2024-06-27 10:11AM EDT | 170.00 | 19.88 | 19.40 | 19.80 | -1.12 | -5.33% | 1 | 224 | 49.84% |
| ANF241115P00175000 | 2024-06-24 3:09PM EDT | 175.00 | 23.80 | 21.90 | 22.40 | 0.00 | - | 5 | 142 | 49.37% |
| ANF241115P00180000 | 2024-06-27 10:08AM EDT | 180.00 | 25.60 | 24.70 | 25.10 | -0.35 | -1.35% | 1 | 26 | 48.73% |
| ANF241115P00185000 | 2024-06-25 10:05AM EDT | 185.00 | 28.10 | 27.60 | 28.10 | -0.90 | -3.10% | 1 | 37 | 48.38% |
| ANF241115P00190000 | 2024-06-25 1:01PM EDT | 190.00 | 32.12 | 30.60 | 31.10 | 0.00 | - | 10 | 21 | 47.64% |
| ANF241115P00195000 | 2024-06-13 10:19AM EDT | 195.00 | 27.80 | 33.90 | 34.50 | 0.00 | - | 1 | 3 | 47.46% |
| ANF241115P00200000 | 2024-06-06 1:02PM EDT | 200.00 | 36.00 | 35.80 | 38.00 | 0.00 | - | 1 | 30 | 47.14% |
| ANF241115P00210000 | 2024-06-18 10:34AM EDT | 210.00 | 39.20 | 44.50 | 45.50 | 0.00 | - | - | 8 | 46.70% |
