La bourse ferme dans 30 min
CAC 40
7 566,47 -42,68 (-0,56 %) Euro Stoxx 50
4 920,68 +4,74 (+0,10 %) Dow Jones
39 210,48 +82,68 (+0,21 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 338,50 +25,30 (+1,09 %) Bitcoin EUR
57 578,71 -98,98 (-0,17 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:00AM EDT. Marché ouvert.
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 | 200.98% |
| 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 | 152.70 | 156.30 | 0.00 | - | 1 | 116 | 186.23% |
| 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 | 146.40 | 149.00 | 0.00 | - | 1 | 47 | 162.50% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 142.80 | 145.60 | 0.00 | - | 1 | 184 | 143.55% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-06-24 3:31PM EDT | 35.00 | 137.50 | 138.40 | 142.10 | 0.00 | - | 2 | 48 | 147.56% |
| 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 | 129.20 | 132.70 | 0.00 | - | 1 | 20 | 132.64% |
| 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 | 195.91% |
| ANF250117C00060000 | 2024-05-29 10:29AM EDT | 60.00 | 120.49 | 114.60 | 118.60 | 0.00 | - | 20 | 109 | 111.41% |
| 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 | 117.70 | 120.30 | 0.00 | - | 1 | 58 | 163.86% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 0.00% |
| ANF250117C00080000 | 2024-06-20 12:37PM EDT | 80.00 | 99.52 | 96.50 | 99.50 | 0.00 | - | 32 | 74 | 92.76% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 104.00 | 107.30 | 0.00 | - | 20 | 43 | 141.72% |
| ANF250117C00090000 | 2024-06-11 10:46AM EDT | 90.00 | 96.41 | 87.80 | 90.00 | 0.00 | - | 1 | 37 | 85.41% |
| ANF250117C00095000 | 2024-06-12 9:35AM EDT | 95.00 | 96.25 | 84.00 | 85.20 | 0.00 | - | 1 | 29 | 82.91% |
| ANF250117C00100000 | 2024-06-20 2:34PM EDT | 100.00 | 82.87 | 79.90 | 80.80 | 0.00 | - | 55 | 1,209 | 80.51% |
| ANF250117C00105000 | 2024-06-20 9:30AM EDT | 105.00 | 86.00 | 75.60 | 76.70 | 0.00 | - | 1 | 28 | 78.17% |
| ANF250117C00110000 | 2024-06-17 9:44AM EDT | 110.00 | 79.52 | 71.50 | 72.60 | 0.00 | - | 1 | 53 | 76.06% |
| ANF250117C00115000 | 2024-06-05 12:20PM EDT | 115.00 | 67.20 | 67.50 | 68.40 | 0.00 | - | 10 | 82 | 73.80% |
| ANF250117C00120000 | 2024-05-31 9:33AM EDT | 120.00 | 65.90 | 63.60 | 65.40 | 0.00 | - | 5 | 447 | 73.40% |
| ANF250117C00125000 | 2024-06-20 9:59AM EDT | 125.00 | 64.55 | 59.90 | 61.00 | 0.00 | - | 1 | 124 | 70.95% |
| ANF250117C00130000 | 2024-06-26 9:50AM EDT | 130.00 | 58.50 | 56.20 | 58.10 | 0.00 | - | 1 | 222 | 70.41% |
| ANF250117C00135000 | 2024-06-24 10:54AM EDT | 135.00 | 52.00 | 52.40 | 53.90 | 0.00 | - | 1 | 191 | 67.80% |
| ANF250117C00140000 | 2024-06-26 11:08AM EDT | 140.00 | 50.50 | 49.50 | 50.50 | 0.00 | - | 1 | 241 | 67.16% |
| ANF250117C00145000 | 2024-06-06 11:46AM EDT | 145.00 | 50.80 | 46.40 | 47.30 | 0.00 | - | 1 | 54 | 66.25% |
| ANF250117C00150000 | 2024-06-26 3:35PM EDT | 150.00 | 42.74 | 43.30 | 44.30 | 0.00 | - | 1 | 447 | 65.33% |
| ANF250117C00155000 | 2024-06-26 10:23AM EDT | 155.00 | 42.13 | 40.50 | 41.40 | 0.00 | - | 1 | 34 | 64.62% |
| ANF250117C00160000 | 2024-06-20 1:21PM EDT | 160.00 | 39.80 | 37.90 | 38.70 | 0.00 | - | 1 | 105 | 64.08% |
| ANF250117C00165000 | 2024-06-26 12:08PM EDT | 165.00 | 35.15 | 35.30 | 36.10 | 0.00 | - | 4 | 25 | 63.42% |
| ANF250117C00170000 | 2024-06-25 12:04PM EDT | 170.00 | 32.70 | 32.90 | 33.70 | 0.00 | - | 3 | 109 | 62.93% |
| ANF250117C00175000 | 2024-06-25 3:47PM EDT | 175.00 | 31.14 | 30.60 | 31.40 | 0.00 | - | 17 | 46 | 62.41% |
| ANF250117C00180000 | 2024-06-24 12:09PM EDT | 180.00 | 27.85 | 28.40 | 29.20 | 0.00 | - | 1 | 342 | 61.87% |
| ANF250117C00185000 | 2024-06-24 1:33PM EDT | 185.00 | 25.00 | 26.10 | 27.20 | 0.00 | - | 2 | 88 | 61.22% |
| ANF250117C00190000 | 2024-06-26 12:39PM EDT | 190.00 | 24.50 | 24.60 | 25.30 | 0.00 | - | 5 | 117 | 61.23% |
| ANF250117C00195000 | 2024-06-26 12:54PM EDT | 195.00 | 22.70 | 22.70 | 23.50 | 0.00 | - | 1 | 72 | 60.75% |
| ANF250117C00200000 | 2024-06-25 9:38AM EDT | 200.00 | 20.00 | 21.10 | 21.80 | 0.00 | - | 1 | 203 | 60.47% |
| ANF250117C00210000 | 2024-06-24 11:02AM EDT | 210.00 | 18.20 | 18.10 | 18.80 | 0.00 | - | 1 | 35 | 59.92% |
| ANF250117C00220000 | 2024-06-21 12:50PM EDT | 220.00 | 15.95 | 15.60 | 16.20 | 0.00 | - | 1 | 93 | 59.58% |
| ANF250117C00230000 | 2024-06-26 9:38AM EDT | 230.00 | 13.60 | 13.50 | 14.00 | 0.00 | - | 1 | 212 | 59.42% |
| ANF250117C00240000 | 2024-06-25 1:00PM EDT | 240.00 | 11.40 | 11.50 | 12.10 | 0.00 | - | 2 | 255 | 59.10% |
| ANF250117C00250000 | 2024-06-20 10:18AM EDT | 250.00 | 12.60 | 9.90 | 10.50 | 0.00 | - | 4 | 63 | 59.01% |
| ANF250117C00260000 | 2024-06-11 9:54AM EDT | 260.00 | 12.00 | 8.60 | 9.10 | 0.00 | - | - | 2 | 59.02% |
| ANF250117C00270000 | 2024-06-25 3:28PM EDT | 270.00 | 7.60 | 7.30 | 7.80 | 0.00 | - | 6 | 7 | 58.67% |
| ANF250117C00280000 | 2024-06-26 1:28PM EDT | 280.00 | 6.40 | 6.40 | 6.80 | 0.00 | - | 1 | 4 | 58.84% |
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 | 191.41% |
| ANF250117P00008000 | 2024-05-29 9:33AM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 145.31% |
| ANF250117P00010000 | 2024-05-30 12:13PM EDT | 10.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 175 | 209 | 150.39% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 76 | 185.74% |
| ANF250117P00015000 | 2024-05-29 10:11AM EDT | 15.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 29 | 52 | 159.57% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 138.67% |
| ANF250117P00020000 | 2024-06-06 2:27PM EDT | 20.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 1 | 281 | 119.14% |
| ANF250117P00022000 | 2024-06-06 9:48AM EDT | 22.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 49 | 208 | 124.41% |
| ANF250117P00025000 | 2024-06-12 10:19AM EDT | 25.00 | 0.19 | 0.05 | 0.30 | 0.00 | - | 1 | 2,624 | 111.13% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 111.82% |
| ANF250117P00030000 | 2024-06-24 9:32AM EDT | 30.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 1 | 158 | 105.47% |
| ANF250117P00032000 | 2024-05-29 3:11PM EDT | 32.00 | 0.23 | 0.20 | 0.40 | 0.00 | - | 24 | 19 | 104.20% |
| ANF250117P00035000 | 2024-06-12 10:19AM EDT | 35.00 | 0.29 | 0.15 | 0.50 | 0.00 | - | 1 | 23 | 99.90% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.15 | 0.80 | 0.00 | - | 5 | 157 | 102.15% |
| ANF250117P00040000 | 2024-06-12 1:04PM EDT | 40.00 | 0.35 | 0.05 | 0.70 | 0.00 | - | 9 | 95 | 93.65% |
| ANF250117P00042000 | 2024-06-12 2:05PM EDT | 42.00 | 0.15 | 0.15 | 0.75 | 0.00 | - | 5 | 1,046 | 93.16% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 0.95 | 0.00 | - | 2 | 31 | 93.65% |
| ANF250117P00050000 | 2024-06-12 3:16PM EDT | 50.00 | 0.45 | 0.20 | 0.85 | 0.00 | - | 14 | 563 | 84.18% |
| ANF250117P00055000 | 2024-06-21 3:50PM EDT | 55.00 | 0.60 | 0.25 | 0.95 | 0.00 | - | 1 | 112 | 79.79% |
| ANF250117P00060000 | 2024-06-10 1:41PM EDT | 60.00 | 1.04 | 0.55 | 1.55 | 0.00 | - | 1 | 328 | 81.98% |
| ANF250117P00065000 | 2024-05-29 1:15PM EDT | 65.00 | 0.84 | 0.45 | 1.20 | 0.00 | - | 1 | 1,591 | 72.88% |
| ANF250117P00070000 | 2024-06-12 10:31AM EDT | 70.00 | 0.95 | 0.65 | 1.40 | 0.00 | - | 5 | 226 | 70.68% |
| ANF250117P00075000 | 2024-06-21 10:11AM EDT | 75.00 | 1.40 | 0.90 | 1.60 | 0.00 | - | 1 | 41 | 68.51% |
| ANF250117P00080000 | 2024-06-18 11:44AM EDT | 80.00 | 1.50 | 1.25 | 1.90 | 0.00 | - | 1 | 3,329 | 67.05% |
| ANF250117P00085000 | 2024-06-21 11:21AM EDT | 85.00 | 2.00 | 1.50 | 2.25 | 0.00 | - | 1 | 276 | 65.01% |
| ANF250117P00090000 | 2024-06-24 2:45PM EDT | 90.00 | 2.40 | 2.10 | 2.30 | 0.00 | - | 1 | 803 | 62.93% |
| ANF250117P00095000 | 2024-06-10 11:25AM EDT | 95.00 | 2.75 | 2.55 | 2.75 | 0.00 | - | 1 | 1,153 | 61.45% |
| ANF250117P00100000 | 2024-06-26 9:30AM EDT | 100.00 | 3.26 | 3.00 | 3.30 | 0.00 | - | 1 | 1,380 | 59.95% |
| ANF250117P00105000 | 2024-06-21 9:45AM EDT | 105.00 | 4.35 | 3.70 | 3.90 | 0.00 | - | 3 | 117 | 58.89% |
| ANF250117P00110000 | 2024-06-17 9:32AM EDT | 110.00 | 4.30 | 4.40 | 4.70 | 0.00 | - | 3 | 173 | 57.90% |
| ANF250117P00115000 | 2024-06-18 9:30AM EDT | 115.00 | 5.10 | 5.30 | 5.60 | 0.00 | - | 1 | 118 | 57.13% |
| ANF250117P00120000 | 2024-06-24 2:51PM EDT | 120.00 | 7.15 | 6.30 | 6.60 | 0.00 | - | 1 | 1,203 | 56.33% |
| ANF250117P00125000 | 2024-06-18 3:08PM EDT | 125.00 | 6.88 | 7.40 | 7.80 | 0.00 | - | 2 | 575 | 55.65% |
| ANF250117P00130000 | 2024-06-20 3:08PM EDT | 130.00 | 9.32 | 8.70 | 9.10 | 0.00 | - | 7 | 200 | 55.05% |
| ANF250117P00135000 | 2024-06-13 3:24PM EDT | 135.00 | 8.40 | 10.10 | 10.50 | 0.00 | - | 9 | 278 | 54.36% |
| ANF250117P00140000 | 2024-06-25 11:28AM EDT | 140.00 | 12.10 | 11.60 | 12.10 | 0.00 | - | 1 | 387 | 53.72% |
| ANF250117P00145000 | 2024-06-18 9:38AM EDT | 145.00 | 11.80 | 13.30 | 13.90 | 0.00 | - | 8 | 96 | 53.23% |
| ANF250117P00150000 | 2024-06-26 11:19AM EDT | 150.00 | 15.48 | 15.20 | 15.70 | 0.00 | - | 13 | 171 | 52.64% |
| ANF250117P00155000 | 2024-06-20 2:21PM EDT | 155.00 | 17.70 | 17.20 | 18.00 | 0.00 | - | 1 | 104 | 52.39% |
| ANF250117P00160000 | 2024-06-20 12:28PM EDT | 160.00 | 19.70 | 19.40 | 19.90 | 0.00 | - | 1 | 194 | 51.61% |
| ANF250117P00165000 | 2024-06-24 2:34PM EDT | 165.00 | 24.00 | 21.70 | 22.30 | 0.00 | - | 2 | 11 | 51.16% |
| ANF250117P00170000 | 2024-06-26 3:49PM EDT | 170.00 | 25.00 | 24.20 | 25.00 | 0.00 | - | 2 | 58 | 50.91% |
| ANF250117P00175000 | 2024-06-26 3:37PM EDT | 175.00 | 27.90 | 26.60 | 27.40 | 0.00 | - | 1 | 22 | 50.77% |
| ANF250117P00180000 | 2024-06-26 3:56PM EDT | 180.00 | 29.80 | 29.60 | 30.10 | 0.00 | - | 36 | 47 | 50.16% |
| ANF250117P00185000 | 2024-06-21 2:33PM EDT | 185.00 | 34.30 | 31.80 | 33.10 | 0.00 | - | 1 | 48 | 49.85% |
| ANF250117P00190000 | 2024-06-12 3:23PM EDT | 190.00 | 29.00 | 35.40 | 36.40 | 0.00 | - | 1 | 37 | 49.88% |
| ANF250117P00195000 | 2024-06-13 12:43PM EDT | 195.00 | 33.10 | 37.70 | 39.20 | 0.00 | - | 12 | 20 | 48.67% |
| ANF250117P00200000 | 2024-06-20 2:23PM EDT | 200.00 | 41.30 | 41.60 | 42.60 | 0.00 | - | 1 | 32 | 48.38% |
| ANF250117P00210000 | 2024-06-10 2:04PM EDT | 210.00 | 45.20 | 48.50 | 49.80 | 0.00 | - | 29 | 33 | 47.90% |
| ANF250117P00220000 | 2024-06-14 1:41PM EDT | 220.00 | 51.20 | 55.10 | 57.20 | 0.00 | - | 2 | 40 | 46.91% |
| ANF250117P00230000 | 2024-05-29 3:42PM EDT | 230.00 | 57.92 | 63.70 | 64.90 | 0.00 | - | - | 0 | 45.64% |
