La bourse ferme dans 41 min
CAC 40
7 573,22 -35,93 (-0,47 %) Euro Stoxx 50
4 925,08 +9,14 (+0,19 %) Dow Jones
39 243,88 +116,08 (+0,30 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 337,80 +24,60 (+1,06 %) Bitcoin EUR
57 825,94 +169,26 (+0,29 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 10:49AM EDT. Marché ouvert.
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 143.70 | 147.80 | 0.00 | - | 1 | 2 | 96.52% |
| ANF260116C00035000 | 2024-05-29 3:30PM EDT | 35.00 | 160.90 | 140.10 | 143.90 | 0.00 | - | 1 | 2 | 97.78% |
| ANF260116C00040000 | 2024-06-14 2:34PM EDT | 40.00 | 148.19 | 135.60 | 140.00 | 0.00 | - | 1 | 4 | 94.74% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 132.00 | 136.50 | 0.00 | - | 1 | 1 | 109.80% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-30 10:03AM EDT | 60.00 | 130.93 | 119.30 | 123.30 | 0.00 | - | 1 | 2 | 84.11% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-06-10 9:49AM EDT | 75.00 | 113.50 | 107.70 | 110.80 | 0.00 | - | 1 | 4 | 77.43% |
| ANF260116C00080000 | 2024-06-12 1:39PM EDT | 80.00 | 122.08 | 103.60 | 106.60 | 0.00 | - | 1 | 26 | 74.86% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00090000 | 2024-05-30 10:49AM EDT | 90.00 | 105.70 | 97.80 | 99.60 | 0.00 | - | 1 | 20 | 74.31% |
| ANF260116C00095000 | 2024-06-24 12:25PM EDT | 95.00 | 93.10 | 94.40 | 95.70 | 0.00 | - | 4 | 191 | 72.74% |
| ANF260116C00100000 | 2024-05-28 10:37AM EDT | 100.00 | 74.50 | 90.20 | 92.20 | 0.00 | - | 1 | 24 | 70.71% |
| ANF260116C00110000 | 2024-05-29 12:08PM EDT | 110.00 | 95.25 | 84.20 | 86.10 | 0.00 | - | 1 | 25 | 69.71% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 80.90 | 83.10 | 0.00 | - | 4 | 33 | 68.79% |
| ANF260116C00120000 | 2024-06-20 10:41AM EDT | 120.00 | 83.40 | 77.60 | 80.40 | 0.00 | - | 1 | 43 | 68.03% |
| ANF260116C00125000 | 2024-06-03 1:03PM EDT | 125.00 | 77.95 | 75.20 | 77.10 | 0.00 | - | 1 | 95 | 67.41% |
| ANF260116C00130000 | 2024-06-18 12:15PM EDT | 130.00 | 80.30 | 72.30 | 75.60 | 0.00 | - | 2 | 42 | 67.70% |
| ANF260116C00135000 | 2024-06-17 10:14AM EDT | 135.00 | 81.10 | 70.10 | 71.90 | 0.00 | - | 1 | 13 | 66.71% |
| ANF260116C00140000 | 2024-06-10 3:08PM EDT | 140.00 | 78.00 | 66.90 | 69.40 | 0.00 | - | 1 | 9 | 65.81% |
| ANF260116C00145000 | 2024-06-17 10:15AM EDT | 145.00 | 75.60 | 65.00 | 66.70 | 0.00 | - | 1 | 2 | 65.60% |
| ANF260116C00150000 | 2024-06-26 1:18PM EDT | 150.00 | 63.13 | 62.20 | 64.20 | 0.00 | - | 3 | 26 | 64.82% |
| ANF260116C00155000 | 2024-06-03 12:51PM EDT | 155.00 | 63.00 | 60.70 | 61.80 | 0.00 | - | 1 | 13 | 64.90% |
| ANF260116C00160000 | 2024-05-30 10:33AM EDT | 160.00 | 66.65 | 58.20 | 59.60 | 0.00 | - | 10 | 20 | 64.36% |
| ANF260116C00165000 | 2024-06-24 12:35PM EDT | 165.00 | 55.26 | 56.10 | 57.60 | 0.00 | - | 1 | 11 | 64.12% |
| ANF260116C00170000 | 2024-06-20 12:52PM EDT | 170.00 | 57.80 | 53.30 | 55.30 | 0.00 | - | 10 | 26 | 63.17% |
| ANF260116C00175000 | 2024-06-10 3:08PM EDT | 175.00 | 60.20 | 51.70 | 53.30 | 0.00 | - | 1 | 28 | 63.10% |
| ANF260116C00180000 | 2024-06-24 9:54AM EDT | 180.00 | 49.85 | 49.20 | 51.40 | 0.00 | - | 2 | 7 | 62.46% |
| ANF260116C00185000 | 2024-06-26 3:12PM EDT | 185.00 | 47.60 | 47.50 | 49.40 | 0.00 | - | 8 | 14 | 62.18% |
| ANF260116C00190000 | 2024-06-21 1:51PM EDT | 190.00 | 46.60 | 45.70 | 48.00 | 0.00 | - | 1 | 4 | 62.14% |
| ANF260116C00195000 | 2024-06-04 1:04PM EDT | 195.00 | 44.88 | 44.60 | 47.20 | 0.00 | - | 2 | 0 | 62.79% |
| ANF260116C00200000 | 2024-06-25 12:55PM EDT | 200.00 | 43.00 | 41.90 | 44.40 | 0.00 | - | 1 | 144 | 61.25% |
| ANF260116C00210000 | 2024-06-12 3:58PM EDT | 210.00 | 52.75 | 39.50 | 41.00 | 0.00 | - | 1 | 17 | 61.05% |
| ANF260116C00220000 | 2024-06-13 9:39AM EDT | 220.00 | 50.00 | 37.30 | 38.10 | 0.00 | - | 1 | 6 | 61.04% |
| ANF260116C00230000 | 2024-06-14 11:03AM EDT | 230.00 | 42.15 | 33.60 | 35.50 | 0.00 | - | 1 | 24 | 60.10% |
| ANF260116C00240000 | 2024-06-18 12:36PM EDT | 240.00 | 39.20 | 31.80 | 33.00 | 0.00 | - | 1 | 2 | 60.13% |
| ANF260116C00250000 | 2024-06-20 10:15AM EDT | 250.00 | 34.95 | 29.60 | 30.70 | 0.00 | - | 9 | 12 | 59.86% |
| ANF260116C00260000 | 2024-06-18 10:18AM EDT | 260.00 | 32.90 | 27.30 | 28.60 | 0.00 | - | 2 | 13 | 59.47% |
| ANF260116C00270000 | 2024-06-20 9:36AM EDT | 270.00 | 30.60 | 25.00 | 26.70 | 0.00 | - | 2 | 13 | 59.02% |
| ANF260116C00280000 | 2024-06-26 1:59PM EDT | 280.00 | 24.60 | 23.40 | 24.90 | 0.00 | - | 2 | 2 | 58.90% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 0.55 | 0.50 | 1.10 | 0.00 | - | 2 | 95 | 84.23% |
| ANF260116P00030000 | 2024-06-21 3:22PM EDT | 30.00 | 0.90 | 0.30 | 1.20 | 0.00 | - | 1 | 28 | 75.24% |
| ANF260116P00035000 | 2024-06-21 3:21PM EDT | 35.00 | 1.10 | 0.35 | 1.40 | 0.00 | - | 10 | 113 | 70.58% |
| ANF260116P00040000 | 2024-05-31 3:58PM EDT | 40.00 | 1.45 | 0.50 | 2.45 | 0.00 | - | 1 | 1,033 | 71.75% |
| ANF260116P00045000 | 2024-05-30 9:30AM EDT | 45.00 | 1.75 | 0.80 | 3.00 | 0.00 | - | 1 | 138 | 69.90% |
| ANF260116P00050000 | 2024-06-05 1:59PM EDT | 50.00 | 2.96 | 1.05 | 3.60 | 0.00 | - | 21 | 309 | 67.79% |
| ANF260116P00055000 | 2024-06-25 2:12PM EDT | 55.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 25.00% |
| ANF260116P00060000 | 2024-06-21 12:54PM EDT | 60.00 | 3.40 | 1.90 | 4.80 | 0.00 | - | 3 | 522 | 64.21% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 75.73% |
| ANF260116P00070000 | 2024-06-27 10:28AM EDT | 70.00 | 4.80 | 4.40 | 5.50 | +0.10 | +2.13% | 2 | 248 | 62.48% |
| ANF260116P00075000 | 2024-06-11 2:02PM EDT | 75.00 | 5.20 | 5.20 | 5.60 | 0.00 | - | 2 | 75 | 60.00% |
| ANF260116P00080000 | 2024-06-21 2:24PM EDT | 80.00 | 6.80 | 6.10 | 6.60 | 0.00 | - | 51 | 97 | 59.19% |
| ANF260116P00085000 | 2024-06-14 10:47AM EDT | 85.00 | 6.89 | 7.10 | 7.60 | 0.00 | - | 3 | 169 | 58.30% |
| ANF260116P00090000 | 2024-06-21 9:36AM EDT | 90.00 | 8.90 | 8.30 | 8.70 | 0.00 | - | 1 | 141 | 57.62% |
| ANF260116P00095000 | 2024-05-29 9:57AM EDT | 95.00 | 10.00 | 9.50 | 9.90 | 0.00 | - | 2 | 279 | 56.85% |
| ANF260116P00100000 | 2024-06-21 10:07AM EDT | 100.00 | 11.42 | 10.80 | 11.30 | 0.00 | - | 5 | 234 | 56.26% |
| ANF260116P00105000 | 2024-06-14 11:15AM EDT | 105.00 | 11.70 | 12.20 | 12.70 | 0.00 | - | 1 | 76 | 55.59% |
| ANF260116P00110000 | 2024-06-07 10:46AM EDT | 110.00 | 14.20 | 13.70 | 14.30 | 0.00 | - | 1 | 120 | 55.05% |
| ANF260116P00115000 | 2024-06-18 10:26AM EDT | 115.00 | 14.91 | 15.30 | 16.00 | 0.00 | - | 1 | 149 | 54.52% |
| ANF260116P00120000 | 2024-06-10 12:46PM EDT | 120.00 | 16.70 | 17.10 | 17.70 | 0.00 | - | 25 | 98 | 54.02% |
| ANF260116P00125000 | 2024-05-29 12:13PM EDT | 125.00 | 17.90 | 18.90 | 19.60 | 0.00 | - | 2 | 41 | 53.54% |
| ANF260116P00130000 | 2024-06-21 9:44AM EDT | 130.00 | 22.00 | 20.70 | 21.50 | 0.00 | - | 1 | 137 | 52.91% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 19.50 | 22.10 | 0.00 | - | 2 | 361 | 50.90% |
| ANF260116P00140000 | 2024-06-11 9:49AM EDT | 140.00 | 24.00 | 24.80 | 25.70 | 0.00 | - | 1 | 87 | 51.97% |
| ANF260116P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 33.60 | 26.90 | 28.00 | 0.00 | - | 1 | 60 | 51.49% |
| ANF260116P00150000 | 2024-06-20 2:39PM EDT | 150.00 | 30.10 | 28.30 | 30.30 | 0.00 | - | 9 | 10 | 50.43% |
| ANF260116P00160000 | 2024-06-17 11:06AM EDT | 160.00 | 32.80 | 34.10 | 35.10 | 0.00 | - | 1 | 15 | 50.12% |
| ANF260116P00170000 | 2024-06-25 11:42AM EDT | 170.00 | 40.53 | 39.20 | 40.30 | 0.00 | - | 3 | 12 | 49.84% |
| ANF260116P00175000 | 2024-06-20 1:44PM EDT | 175.00 | 43.50 | 42.00 | 43.30 | 0.00 | - | 1 | 4 | 49.72% |
| ANF260116P00185000 | 2024-06-26 3:12PM EDT | 185.00 | 48.96 | 47.70 | 48.80 | 0.00 | - | 5 | 23 | 48.61% |
| ANF260116P00190000 | 2024-06-14 11:00AM EDT | 190.00 | 48.00 | 50.60 | 51.90 | 0.00 | - | - | 1 | 48.33% |
| ANF260116P00200000 | 2024-06-24 12:40PM EDT | 200.00 | 59.20 | 56.80 | 58.20 | 0.00 | - | 16 | 28 | 47.63% |
| ANF260116P00230000 | 2024-06-26 3:16PM EDT | 230.00 | 79.00 | 77.30 | 78.50 | 0.00 | - | 2 | 2 | 45.23% |
| ANF260116P00250000 | 2024-06-18 10:11AM EDT | 250.00 | 88.50 | 91.80 | 93.70 | 0.00 | - | - | 1 | 44.13% |
