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
61 756,59 +100,38 (+0,16 %)
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’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 143.40 | 147.10 | 0.00 | - | 5 | 58 | 0.00% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 161.00 | 165.50 | 0.00 | - | 1 | 8 | 0.00% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 134.27 | 164.90 | 167.90 | 0.00 | - | 1 | 116 | 136.04% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 0.00% |
| ANF250117C00027000 | 2024-06-03 10:53AM EDT | 27.00 | 152.15 | 157.90 | 161.50 | 0.00 | - | 1 | 47 | 129.39% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 142.80 | 145.60 | 0.00 | - | 1 | 184 | 0.00% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 0.00% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-06-12 11:34AM EDT | 45.00 | 146.14 | 140.70 | 144.10 | 0.00 | - | 1 | 20 | 109.01% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 100.90 | 103.80 | 0.00 | - | 1 | 19 | 0.00% |
| ANF250117C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 86.00 | 131.30 | 134.60 | 0.00 | - | 1 | 95 | 101.32% |
| ANF250117C00060000 | 2024-05-29 10:29AM EDT | 60.00 | 120.49 | 126.60 | 129.90 | 0.00 | - | 20 | 109 | 97.75% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 75.11 | 117.20 | 120.50 | 0.00 | - | 1 | 58 | 90.67% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 0.00% |
| ANF250117C00080000 | 2024-05-29 10:29AM EDT | 80.00 | 102.13 | 108.30 | 111.30 | 0.00 | - | 32 | 74 | 86.07% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 104.00 | 107.30 | 0.00 | - | 20 | 43 | 85.66% |
| ANF250117C00090000 | 2024-06-11 10:46AM EDT | 90.00 | 96.41 | 99.30 | 102.50 | 0.00 | - | 1 | 37 | 81.71% |
| ANF250117C00095000 | 2024-06-12 9:35AM EDT | 95.00 | 96.25 | 96.00 | 97.20 | 0.00 | - | 1 | 29 | 80.04% |
| ANF250117C00100000 | 2024-06-12 9:30AM EDT | 100.00 | 95.52 | 90.50 | 92.90 | +1.38 | +1.47% | 1 | 1,206 | 75.56% |
| ANF250117C00105000 | 2024-06-07 12:47PM EDT | 105.00 | 79.00 | 87.40 | 89.80 | 0.00 | - | 1 | 28 | 78.45% |
| ANF250117C00110000 | 2024-06-14 11:59AM EDT | 110.00 | 82.80 | 82.00 | 84.80 | +8.14 | +10.90% | 1 | 53 | 72.88% |
| ANF250117C00115000 | 2024-06-05 12:20PM EDT | 115.00 | 67.20 | 79.10 | 80.60 | 0.00 | - | 10 | 82 | 73.24% |
| ANF250117C00120000 | 2024-05-31 9:33AM EDT | 120.00 | 65.90 | 75.10 | 77.70 | 0.00 | - | 5 | 447 | 73.44% |
| ANF250117C00125000 | 2024-05-31 10:21AM EDT | 125.00 | 60.05 | 70.00 | 72.70 | 0.00 | - | 1 | 123 | 68.62% |
| ANF250117C00130000 | 2024-06-03 3:58PM EDT | 130.00 | 60.26 | 66.40 | 69.10 | 0.00 | - | 2 | 168 | 67.99% |
| ANF250117C00135000 | 2024-06-13 11:06AM EDT | 135.00 | 64.50 | 63.10 | 66.30 | -1.50 | -2.27% | 2 | 195 | 68.52% |
| ANF250117C00140000 | 2024-06-07 10:25AM EDT | 140.00 | 51.50 | 59.30 | 62.20 | 0.00 | - | 6 | 183 | 66.47% |
| ANF250117C00145000 | 2024-06-06 11:46AM EDT | 145.00 | 50.80 | 57.20 | 58.10 | 0.00 | - | 1 | 54 | 66.30% |
| ANF250117C00150000 | 2024-06-13 2:15PM EDT | 150.00 | 56.35 | 53.80 | 54.80 | 0.00 | - | 3 | 448 | 65.30% |
| ANF250117C00155000 | 2024-06-13 9:58AM EDT | 155.00 | 55.12 | 50.50 | 51.70 | 0.00 | - | 1 | 36 | 64.43% |
| ANF250117C00160000 | 2024-06-12 12:03PM EDT | 160.00 | 51.68 | 46.90 | 49.00 | 0.00 | - | 1 | 105 | 63.46% |
| ANF250117C00165000 | 2024-06-13 10:03AM EDT | 165.00 | 49.00 | 44.70 | 46.60 | 0.00 | - | 1 | 25 | 63.99% |
| ANF250117C00170000 | 2024-06-13 10:16AM EDT | 170.00 | 45.50 | 41.50 | 43.20 | 0.00 | - | 3 | 107 | 62.33% |
| ANF250117C00175000 | 2024-06-12 11:58AM EDT | 175.00 | 43.03 | 38.80 | 40.60 | 0.00 | - | 3 | 25 | 61.74% |
| ANF250117C00180000 | 2024-06-13 9:52AM EDT | 180.00 | 41.00 | 36.70 | 38.30 | 0.00 | - | 2 | 343 | 61.79% |
| ANF250117C00185000 | 2024-06-13 10:22AM EDT | 185.00 | 36.10 | 34.00 | 35.90 | 0.00 | - | 1 | 82 | 60.99% |
| ANF250117C00190000 | 2024-06-14 2:35PM EDT | 190.00 | 33.20 | 31.60 | 33.70 | -1.74 | -4.98% | 6 | 115 | 60.47% |
| ANF250117C00195000 | 2024-06-13 10:03AM EDT | 195.00 | 33.85 | 29.30 | 31.50 | 0.00 | - | 1 | 70 | 59.85% |
| ANF250117C00200000 | 2024-06-14 11:46AM EDT | 200.00 | 28.90 | 29.00 | 29.60 | -2.30 | -7.37% | 2 | 200 | 61.08% |
| ANF250117C00210000 | 2024-06-14 3:35PM EDT | 210.00 | 25.60 | 25.40 | 26.00 | +2.35 | +10.11% | 1 | 30 | 60.54% |
| ANF250117C00220000 | 2024-06-14 11:39AM EDT | 220.00 | 22.30 | 22.20 | 22.90 | -3.10 | -12.20% | 40 | 55 | 60.17% |
| ANF250117C00230000 | 2024-06-14 12:03PM EDT | 230.00 | 19.63 | 19.50 | 20.00 | -1.37 | -6.52% | 11 | 202 | 59.82% |
| ANF250117C00240000 | 2024-06-14 2:32PM EDT | 240.00 | 17.20 | 17.10 | 17.60 | -0.20 | -1.15% | 68 | 174 | 59.64% |
| ANF250117C00250000 | 2024-06-13 11:29AM EDT | 250.00 | 15.30 | 14.90 | 15.40 | 0.00 | - | 4 | 63 | 59.33% |
| ANF250117C00260000 | 2024-06-11 9:54AM EDT | 260.00 | 12.00 | 13.10 | 13.60 | 0.00 | - | - | 2 | 59.31% |
| ANF250117C00270000 | 2024-06-12 2:39PM EDT | 270.00 | 11.40 | 11.20 | 11.80 | -1.80 | -13.64% | 2 | 2 | 58.75% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 189.06% |
| ANF250117P00008000 | 2024-05-29 9:33AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 143.75% |
| ANF250117P00010000 | 2024-05-30 12:13PM EDT | 10.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 175 | 209 | 205.47% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 76 | 184.38% |
| ANF250117P00015000 | 2024-05-29 10:11AM EDT | 15.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 29 | 52 | 135.16% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 138.18% |
| ANF250117P00020000 | 2024-06-06 2:27PM EDT | 20.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 281 | 139.45% |
| ANF250117P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 49 | 208 | 116.41% |
| ANF250117P00025000 | 2024-06-12 10:19AM EDT | 25.00 | 0.19 | 0.00 | 0.30 | 0.00 | - | 1 | 2,624 | 109.18% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 112.21% |
| ANF250117P00030000 | 2024-06-12 10:14AM EDT | 30.00 | 0.23 | 0.10 | 0.30 | 0.00 | - | 38 | 157 | 102.93% |
| ANF250117P00032000 | 2024-05-29 3:11PM EDT | 32.00 | 0.23 | 0.05 | 1.50 | 0.00 | - | 24 | 19 | 121.78% |
| ANF250117P00035000 | 2024-06-12 10:19AM EDT | 35.00 | 0.29 | 0.15 | 0.70 | 0.00 | - | 1 | 23 | 104.79% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 5 | 157 | 103.08% |
| ANF250117P00040000 | 2024-06-12 1:04PM EDT | 40.00 | 0.35 | 0.15 | 1.70 | 0.00 | - | 9 | 95 | 109.81% |
| ANF250117P00042000 | 2024-06-12 2:05PM EDT | 42.00 | 0.15 | 0.05 | 1.75 | 0.00 | - | 5 | 1,046 | 105.86% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 2 | 31 | 94.92% |
| ANF250117P00050000 | 2024-06-12 3:16PM EDT | 50.00 | 0.45 | 0.05 | 1.50 | 0.00 | - | 14 | 563 | 91.41% |
| ANF250117P00055000 | 2024-06-10 1:41PM EDT | 55.00 | 0.89 | 0.30 | 1.45 | 0.00 | - | 1 | 113 | 86.96% |
| ANF250117P00060000 | 2024-06-10 1:41PM EDT | 60.00 | 1.04 | 0.55 | 2.05 | 0.00 | - | 1 | 328 | 87.45% |
| ANF250117P00065000 | 2024-05-29 1:15PM EDT | 65.00 | 0.84 | 0.40 | 2.20 | 0.00 | - | 1 | 1,591 | 81.71% |
| ANF250117P00070000 | 2024-06-12 10:31AM EDT | 70.00 | 0.95 | 0.45 | 2.35 | 0.00 | - | 5 | 226 | 77.59% |
| ANF250117P00075000 | 2024-06-12 10:32AM EDT | 75.00 | 1.15 | 0.60 | 2.55 | 0.00 | - | 4 | 40 | 74.45% |
| ANF250117P00080000 | 2024-06-12 10:32AM EDT | 80.00 | 1.35 | 1.00 | 2.00 | 0.00 | - | 3 | 3,328 | 68.99% |
| ANF250117P00085000 | 2024-06-12 9:40AM EDT | 85.00 | 1.70 | 0.85 | 3.10 | 0.00 | - | 1 | 277 | 68.69% |
| ANF250117P00090000 | 2024-06-14 12:32PM EDT | 90.00 | 2.40 | 0.85 | 2.40 | +0.25 | +11.63% | 1 | 803 | 61.52% |
| ANF250117P00095000 | 2024-06-10 11:25AM EDT | 95.00 | 2.75 | 2.45 | 2.70 | 0.00 | - | 1 | 1,153 | 64.26% |
| ANF250117P00100000 | 2024-06-14 12:55PM EDT | 100.00 | 3.10 | 2.95 | 3.20 | +0.35 | +12.73% | 1 | 382 | 63.04% |
| ANF250117P00105000 | 2024-06-12 10:15AM EDT | 105.00 | 3.40 | 3.50 | 3.70 | 0.00 | - | 50 | 117 | 61.65% |
| ANF250117P00110000 | 2024-06-10 2:56PM EDT | 110.00 | 4.30 | 4.20 | 4.40 | -0.10 | -2.27% | 1 | 169 | 60.80% |
| ANF250117P00115000 | 2024-06-13 11:17AM EDT | 115.00 | 4.78 | 4.90 | 5.20 | 0.00 | - | 1 | 118 | 59.82% |
| ANF250117P00120000 | 2024-06-12 3:19PM EDT | 120.00 | 5.20 | 5.80 | 6.10 | 0.00 | - | 3 | 1,203 | 59.09% |
| ANF250117P00125000 | 2024-06-10 12:16PM EDT | 125.00 | 7.45 | 6.80 | 7.10 | 0.00 | - | 6 | 575 | 58.37% |
| ANF250117P00130000 | 2024-06-10 1:56PM EDT | 130.00 | 8.35 | 7.90 | 8.20 | 0.00 | - | 7 | 197 | 57.65% |
| ANF250117P00135000 | 2024-06-13 3:24PM EDT | 135.00 | 8.40 | 9.10 | 9.50 | 0.00 | - | 9 | 278 | 57.06% |
| ANF250117P00140000 | 2024-06-04 3:32PM EDT | 140.00 | 13.60 | 10.50 | 10.90 | 0.00 | - | 2 | 387 | 56.56% |
| ANF250117P00145000 | 2024-06-03 1:00PM EDT | 145.00 | 14.80 | 12.10 | 12.40 | 0.00 | - | 10 | 88 | 56.13% |
| ANF250117P00150000 | 2024-06-12 9:50AM EDT | 150.00 | 14.20 | 13.60 | 14.00 | 0.00 | - | 1 | 171 | 55.41% |
| ANF250117P00155000 | 2024-06-12 11:57AM EDT | 155.00 | 15.80 | 15.40 | 15.80 | +1.50 | +10.49% | 1 | 104 | 54.97% |
| ANF250117P00160000 | 2024-06-14 10:27AM EDT | 160.00 | 17.20 | 17.10 | 17.70 | +1.00 | +6.17% | 2 | 194 | 54.28% |
| ANF250117P00165000 | 2024-06-11 11:27AM EDT | 165.00 | 20.55 | 19.40 | 19.80 | 0.00 | - | 2 | 9 | 54.14% |
| ANF250117P00170000 | 2024-06-12 10:31AM EDT | 170.00 | 20.85 | 20.00 | 23.10 | 0.00 | - | 3 | 56 | 53.26% |
| ANF250117P00175000 | 2024-06-14 10:03AM EDT | 175.00 | 24.60 | 23.90 | 24.30 | +1.80 | +7.89% | 3 | 19 | 53.28% |
| ANF250117P00180000 | 2024-06-10 10:33AM EDT | 180.00 | 28.20 | 26.30 | 28.30 | 0.00 | - | 1 | 16 | 54.23% |
| ANF250117P00185000 | 2024-06-13 9:30AM EDT | 185.00 | 26.30 | 28.90 | 30.20 | 0.00 | - | 6 | 47 | 53.20% |
| ANF250117P00190000 | 2024-06-12 3:23PM EDT | 190.00 | 29.00 | 31.60 | 33.00 | 0.00 | - | 1 | 37 | 52.87% |
| ANF250117P00195000 | 2024-06-13 12:43PM EDT | 195.00 | 33.10 | 34.50 | 35.00 | 0.00 | - | 12 | 20 | 51.79% |
| ANF250117P00200000 | 2024-06-14 3:51PM EDT | 200.00 | 38.50 | 37.40 | 39.30 | +3.80 | +10.95% | 2 | 31 | 52.52% |
| ANF250117P00210000 | 2024-06-10 2:04PM EDT | 210.00 | 45.20 | 43.50 | 45.60 | 0.00 | - | 29 | 33 | 51.63% |
| ANF250117P00220000 | 2024-06-14 1:41PM EDT | 220.00 | 51.20 | 50.30 | 52.10 | +3.20 | +6.67% | 2 | 40 | 50.77% |
| ANF250117P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 57.92 | 57.30 | 59.60 | 0.00 | - | - | 0 | 50.27% |
