La bourse ferme dans 30 min

Abercrombie & Fitch Co. (ANF)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
172,68-0,74 (-0,43 %)
À partir de 11:00AM EDT. Marché ouvert.
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF250117C000030002024-04-03 2:01PM EDT3.00128.10124.00128.000.00-550.00%
ANF250117C000050002024-04-24 3:58PM EDT5.00110.39143.40147.100.00-5580.00%
ANF250117C000080002024-04-11 1:38PM EDT8.00108.30119.70123.600.00-1060.00%
ANF250117C000100002024-05-03 10:30AM EDT10.00118.00161.00165.500.00-18200.98%
ANF250117C000130002023-11-15 11:18AM EDT13.0059.1570.6073.600.00--120.00%
ANF250117C000150002023-06-12 11:44AM EDT15.0020.8622.0022.400.00-7110.00%
ANF250117C000170002023-01-09 2:09PM EDT17.0015.4016.1016.700.00-550.00%
ANF250117C000200002024-05-28 11:51AM EDT20.00134.27152.70156.300.00-1116186.23%
ANF250117C000220002023-05-23 2:22PM EDT22.007.5018.5019.400.00-130.00%
ANF250117C000250002024-02-23 4:35PM EDT25.0098.93110.10113.200.00-1410.00%
ANF250117C000270002024-06-03 10:53AM EDT27.00152.15146.40149.000.00-147162.50%
ANF250117C000300002024-05-06 9:47AM EDT30.00102.32142.80145.600.00-1184143.55%
ANF250117C000320002024-01-18 4:47PM EDT32.0067.1890.3092.500.00-2140.00%
ANF250117C000350002024-06-24 3:31PM EDT35.00137.50138.40142.100.00-248147.56%
ANF250117C000370002024-02-02 2:28PM EDT37.0074.6094.6098.900.00-1240.00%
ANF250117C000400002024-03-07 2:11PM EDT40.0089.6080.7084.600.00-11040.00%
ANF250117C000420002023-10-12 1:33PM EDT42.0026.7031.4032.000.00-1180.00%
ANF250117C000450002024-06-12 11:34AM EDT45.00146.14129.20132.700.00-120132.64%
ANF250117C000500002024-04-24 3:58PM EDT50.0068.44100.90103.800.00-1190.00%
ANF250117C000550002024-05-17 2:48PM EDT55.0086.00131.30134.600.00-195195.91%
ANF250117C000600002024-05-29 10:29AM EDT60.00120.49114.60118.600.00-20109111.41%
ANF250117C000650002024-03-04 11:25AM EDT65.0077.7770.1071.400.00-120.00%
ANF250117C000700002024-05-20 9:30AM EDT70.0075.11117.70120.300.00-158163.86%
ANF250117C000750002024-04-18 1:56PM EDT75.0043.6569.4071.600.00-5510.00%
ANF250117C000800002024-06-20 12:37PM EDT80.0099.5296.5099.500.00-327492.76%
ANF250117C000850002024-05-15 9:53AM EDT85.0058.50104.00107.300.00-2043141.72%
ANF250117C000900002024-06-11 10:46AM EDT90.0096.4187.8090.000.00-13785.41%
ANF250117C000950002024-06-12 9:35AM EDT95.0096.2584.0085.200.00-12982.91%
ANF250117C001000002024-06-20 2:34PM EDT100.0082.8779.9080.800.00-551,20980.51%
ANF250117C001050002024-06-20 9:30AM EDT105.0086.0075.6076.700.00-12878.17%
ANF250117C001100002024-06-17 9:44AM EDT110.0079.5271.5072.600.00-15376.06%
ANF250117C001150002024-06-05 12:20PM EDT115.0067.2067.5068.400.00-108273.80%
ANF250117C001200002024-05-31 9:33AM EDT120.0065.9063.6065.400.00-544773.40%
ANF250117C001250002024-06-20 9:59AM EDT125.0064.5559.9061.000.00-112470.95%
ANF250117C001300002024-06-26 9:50AM EDT130.0058.5056.2058.100.00-122270.41%
ANF250117C001350002024-06-24 10:54AM EDT135.0052.0052.4053.900.00-119167.80%
ANF250117C001400002024-06-26 11:08AM EDT140.0050.5049.5050.500.00-124167.16%
ANF250117C001450002024-06-06 11:46AM EDT145.0050.8046.4047.300.00-15466.25%
ANF250117C001500002024-06-26 3:35PM EDT150.0042.7443.3044.300.00-144765.33%
ANF250117C001550002024-06-26 10:23AM EDT155.0042.1340.5041.400.00-13464.62%
ANF250117C001600002024-06-20 1:21PM EDT160.0039.8037.9038.700.00-110564.08%
ANF250117C001650002024-06-26 12:08PM EDT165.0035.1535.3036.100.00-42563.42%
ANF250117C001700002024-06-25 12:04PM EDT170.0032.7032.9033.700.00-310962.93%
ANF250117C001750002024-06-25 3:47PM EDT175.0031.1430.6031.400.00-174662.41%
ANF250117C001800002024-06-24 12:09PM EDT180.0027.8528.4029.200.00-134261.87%
ANF250117C001850002024-06-24 1:33PM EDT185.0025.0026.1027.200.00-28861.22%
ANF250117C001900002024-06-26 12:39PM EDT190.0024.5024.6025.300.00-511761.23%
ANF250117C001950002024-06-26 12:54PM EDT195.0022.7022.7023.500.00-17260.75%
ANF250117C002000002024-06-25 9:38AM EDT200.0020.0021.1021.800.00-120360.47%
ANF250117C002100002024-06-24 11:02AM EDT210.0018.2018.1018.800.00-13559.92%
ANF250117C002200002024-06-21 12:50PM EDT220.0015.9515.6016.200.00-19359.58%
ANF250117C002300002024-06-26 9:38AM EDT230.0013.6013.5014.000.00-121259.42%
ANF250117C002400002024-06-25 1:00PM EDT240.0011.4011.5012.100.00-225559.10%
ANF250117C002500002024-06-20 10:18AM EDT250.0012.609.9010.500.00-46359.01%
ANF250117C002600002024-06-11 9:54AM EDT260.0012.008.609.100.00--259.02%
ANF250117C002700002024-06-25 3:28PM EDT270.007.607.307.800.00-6758.67%
ANF250117C002800002024-06-26 1:28PM EDT280.006.406.406.800.00-1458.84%
Options de ventepour17 janvier 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
ANF250117P000030002024-01-08 10:30AM EDT3.000.100.000.000.00-20020750.00%
ANF250117P000050002023-12-22 12:56PM EDT5.000.100.000.150.00-122191.41%
ANF250117P000080002024-05-29 9:33AM EDT8.000.050.000.050.00-115145.31%
ANF250117P000100002024-05-30 12:13PM EDT10.000.050.000.150.00-175209150.39%
ANF250117P000130002024-05-17 2:03PM EDT13.000.050.001.350.00-576185.74%
ANF250117P000150002024-05-29 10:11AM EDT15.000.100.050.750.00-2952159.57%
ANF250117P000170002024-04-17 3:38PM EDT17.000.150.050.400.00-125138.67%
ANF250117P000200002024-06-06 2:27PM EDT20.000.150.050.200.00-1281119.14%
ANF250117P000220002024-06-06 9:48AM EDT22.000.100.050.450.00-49208124.41%
ANF250117P000250002024-06-12 10:19AM EDT25.000.190.050.300.00-12,624111.13%
ANF250117P000270002024-04-09 11:16AM EDT27.000.250.100.400.00-618111.82%
ANF250117P000300002024-06-24 9:32AM EDT30.000.150.150.350.00-1158105.47%
ANF250117P000320002024-05-29 3:11PM EDT32.000.230.200.400.00-2419104.20%
ANF250117P000350002024-06-12 10:19AM EDT35.000.290.150.500.00-12399.90%
ANF250117P000370002024-04-26 1:32PM EDT37.000.550.150.800.00-5157102.15%
ANF250117P000400002024-06-12 1:04PM EDT40.000.350.050.700.00-99593.65%
ANF250117P000420002024-06-12 2:05PM EDT42.000.150.150.750.00-51,04693.16%
ANF250117P000450002024-04-25 2:47PM EDT45.000.850.300.950.00-23193.65%
ANF250117P000500002024-06-12 3:16PM EDT50.000.450.200.850.00-1456384.18%
ANF250117P000550002024-06-21 3:50PM EDT55.000.600.250.950.00-111279.79%
ANF250117P000600002024-06-10 1:41PM EDT60.001.040.551.550.00-132881.98%
ANF250117P000650002024-05-29 1:15PM EDT65.000.840.451.200.00-11,59172.88%
ANF250117P000700002024-06-12 10:31AM EDT70.000.950.651.400.00-522670.68%
ANF250117P000750002024-06-21 10:11AM EDT75.001.400.901.600.00-14168.51%
ANF250117P000800002024-06-18 11:44AM EDT80.001.501.251.900.00-13,32967.05%
ANF250117P000850002024-06-21 11:21AM EDT85.002.001.502.250.00-127665.01%
ANF250117P000900002024-06-24 2:45PM EDT90.002.402.102.300.00-180362.93%
ANF250117P000950002024-06-10 11:25AM EDT95.002.752.552.750.00-11,15361.45%
ANF250117P001000002024-06-26 9:30AM EDT100.003.263.003.300.00-11,38059.95%
ANF250117P001050002024-06-21 9:45AM EDT105.004.353.703.900.00-311758.89%
ANF250117P001100002024-06-17 9:32AM EDT110.004.304.404.700.00-317357.90%
ANF250117P001150002024-06-18 9:30AM EDT115.005.105.305.600.00-111857.13%
ANF250117P001200002024-06-24 2:51PM EDT120.007.156.306.600.00-11,20356.33%
ANF250117P001250002024-06-18 3:08PM EDT125.006.887.407.800.00-257555.65%
ANF250117P001300002024-06-20 3:08PM EDT130.009.328.709.100.00-720055.05%
ANF250117P001350002024-06-13 3:24PM EDT135.008.4010.1010.500.00-927854.36%
ANF250117P001400002024-06-25 11:28AM EDT140.0012.1011.6012.100.00-138753.72%
ANF250117P001450002024-06-18 9:38AM EDT145.0011.8013.3013.900.00-89653.23%
ANF250117P001500002024-06-26 11:19AM EDT150.0015.4815.2015.700.00-1317152.64%
ANF250117P001550002024-06-20 2:21PM EDT155.0017.7017.2018.000.00-110452.39%
ANF250117P001600002024-06-20 12:28PM EDT160.0019.7019.4019.900.00-119451.61%
ANF250117P001650002024-06-24 2:34PM EDT165.0024.0021.7022.300.00-21151.16%
ANF250117P001700002024-06-26 3:49PM EDT170.0025.0024.2025.000.00-25850.91%
ANF250117P001750002024-06-26 3:37PM EDT175.0027.9026.6027.400.00-12250.77%
ANF250117P001800002024-06-26 3:56PM EDT180.0029.8029.6030.100.00-364750.16%
ANF250117P001850002024-06-21 2:33PM EDT185.0034.3031.8033.100.00-14849.85%
ANF250117P001900002024-06-12 3:23PM EDT190.0029.0035.4036.400.00-13749.88%
ANF250117P001950002024-06-13 12:43PM EDT195.0033.1037.7039.200.00-122048.67%
ANF250117P002000002024-06-20 2:23PM EDT200.0041.3041.6042.600.00-13248.38%
ANF250117P002100002024-06-10 2:04PM EDT210.0045.2048.5049.800.00-293347.90%
ANF250117P002200002024-06-14 1:41PM EDT220.0051.2055.1057.200.00-24046.91%
ANF250117P002300002024-05-29 3:42PM EDT230.0057.9263.7064.900.00--045.64%