La bourse ferme dans 25 min
CAC 40
7 557,51 -51,64 (-0,68 %) Euro Stoxx 50
4 912,24 -3,70 (-0,08 %) Dow Jones
39 180,14 +52,34 (+0,13 %) EUR/USD
1,0715 +0,0031 (+0,29 %) Gold future
2 340,40 +27,20 (+1,18 %) Bitcoin EUR
57 580,71 +0,44 (+0,00 %)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:05AM EDT. Marché ouvert.
Options d’achatpour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628C00070000 | 2024-06-26 10:13AM EDT | 70.00 | 105.83 | 102.10 | 105.50 | 0.00 | - | 4 | 4 | 770.12% |
| ANF240628C00075000 | 2024-06-26 10:13AM EDT | 75.00 | 100.75 | 97.30 | 100.60 | 0.00 | - | 5 | 3 | 732.81% |
| ANF240628C00085000 | 2024-06-26 10:15AM EDT | 85.00 | 90.60 | 86.50 | 90.50 | 0.00 | - | 1 | 1 | 592.58% |
| ANF240628C00100000 | 2024-06-24 11:22AM EDT | 100.00 | 72.17 | 71.50 | 75.60 | 0.00 | - | 1 | 0 | 477.73% |
| ANF240628C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.48 | 62.20 | 65.50 | 0.00 | - | 1 | 1 | 428.13% |
| ANF240628C00120000 | 2024-05-23 2:32PM EDT | 120.00 | 29.70 | 52.90 | 55.70 | 0.00 | - | 2 | 2 | 385.25% |
| ANF240628C00121000 | 2024-05-31 10:22AM EDT | 121.00 | 49.10 | 51.00 | 53.80 | 0.00 | - | 1 | 1 | 324.61% |
| ANF240628C00125000 | 2024-06-25 3:24PM EDT | 125.00 | 48.86 | 46.50 | 50.60 | 0.00 | - | 10 | 10 | 309.86% |
| ANF240628C00126000 | 2024-05-29 9:57AM EDT | 126.00 | 51.39 | 46.00 | 48.70 | 0.00 | - | - | 1 | 291.02% |
| ANF240628C00128000 | 2024-06-20 11:35AM EDT | 128.00 | 51.32 | 43.50 | 47.50 | 0.00 | - | 10 | 11 | 288.57% |
| ANF240628C00130000 | 2024-06-21 12:28PM EDT | 130.00 | 42.96 | 42.30 | 45.50 | 0.00 | - | 8 | 18 | 298.54% |
| ANF240628C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 42.53 | 40.50 | 44.50 | 0.00 | - | 4 | 0 | 270.70% |
| ANF240628C00133000 | 2024-05-22 11:26AM EDT | 133.00 | 17.90 | 40.00 | 43.30 | 0.00 | - | 1 | 0 | 313.72% |
| ANF240628C00135000 | 2024-06-25 3:24PM EDT | 135.00 | 38.90 | 36.50 | 40.30 | 0.00 | - | 1 | 11 | 241.80% |
| ANF240628C00137000 | 2024-06-26 10:10AM EDT | 137.00 | 38.53 | 35.20 | 38.60 | 0.00 | - | 1 | 0 | 255.37% |
| ANF240628C00138000 | 2024-06-24 10:05AM EDT | 138.00 | 33.80 | 33.50 | 37.60 | 0.00 | - | 1 | 2 | 232.52% |
| ANF240628C00139000 | 2024-06-26 10:11AM EDT | 139.00 | 36.95 | 33.30 | 36.40 | 0.00 | - | 1 | 1 | 240.97% |
| ANF240628C00140000 | 2024-06-26 10:15AM EDT | 140.00 | 36.25 | 31.70 | 35.60 | 0.00 | - | 1 | 0 | 225.78% |
| ANF240628C00142000 | 2024-05-17 2:48PM EDT | 142.00 | 11.50 | 42.50 | 45.90 | 0.00 | - | 2 | 2 | 572.85% |
| ANF240628C00143000 | 2024-06-03 9:32AM EDT | 143.00 | 33.98 | 29.00 | 32.60 | 0.00 | - | 1 | 1 | 214.94% |
| ANF240628C00145000 | 2024-06-26 10:12AM EDT | 145.00 | 31.00 | 27.40 | 30.50 | 0.00 | - | 5 | 3 | 209.28% |
| ANF240628C00147000 | 2024-06-26 10:12AM EDT | 147.00 | 29.15 | 25.30 | 28.10 | 0.00 | - | 1 | 1 | 187.35% |
| ANF240628C00148000 | 2024-05-30 10:10AM EDT | 148.00 | 35.58 | 24.50 | 26.90 | 0.00 | - | 2 | 2 | 181.54% |
| ANF240628C00149000 | 2024-06-03 9:32AM EDT | 149.00 | 28.98 | 23.80 | 26.60 | 0.00 | - | 1 | 1 | 194.38% |
| ANF240628C00150000 | 2024-06-26 10:12AM EDT | 150.00 | 25.81 | 22.90 | 23.90 | 0.00 | - | 2 | 30 | 157.81% |
| ANF240628C00152500 | 2024-06-14 1:04PM EDT | 152.50 | 32.10 | 20.50 | 21.80 | 0.00 | - | 1 | 8 | 153.66% |
| ANF240628C00155000 | 2024-06-24 3:39PM EDT | 155.00 | 17.30 | 17.80 | 19.30 | 0.00 | - | 1 | 17 | 135.64% |
| ANF240628C00157500 | 2024-05-29 10:23AM EDT | 157.50 | 23.36 | 14.30 | 16.40 | 0.00 | - | 1 | 1 | 93.95% |
| ANF240628C00160000 | 2024-06-25 1:46PM EDT | 160.00 | 13.10 | 11.70 | 14.40 | 0.00 | - | 1 | 18 | 89.65% |
| ANF240628C00162500 | 2024-06-24 10:38AM EDT | 162.50 | 10.40 | 10.20 | 12.50 | 0.00 | - | 3 | 13 | 100.59% |
| ANF240628C00165000 | 2024-06-26 11:27AM EDT | 165.00 | 9.91 | 8.90 | 10.30 | 0.00 | - | 2 | 49 | 103.03% |
| ANF240628C00167500 | 2024-06-26 3:48PM EDT | 167.50 | 5.70 | 6.10 | 6.70 | 0.00 | - | 1 | 7 | 69.19% |
| ANF240628C00170000 | 2024-06-26 3:59PM EDT | 170.00 | 5.12 | 3.00 | 4.20 | 0.00 | - | 46 | 70 | 57.23% |
| ANF240628C00172500 | 2024-06-27 10:19AM EDT | 172.50 | 2.65 | 2.30 | 2.65 | +0.23 | +9.50% | 6 | 515 | 50.34% |
| ANF240628C00175000 | 2024-06-27 10:29AM EDT | 175.00 | 1.75 | 1.20 | 1.45 | -0.10 | -5.41% | 14 | 411 | 50.15% |
| ANF240628C00177500 | 2024-06-27 10:11AM EDT | 177.50 | 1.10 | 0.55 | 0.70 | -0.10 | -8.33% | 11 | 419 | 47.90% |
| ANF240628C00180000 | 2024-06-27 10:18AM EDT | 180.00 | 0.40 | 0.25 | 0.35 | -0.12 | -23.08% | 8 | 279 | 48.73% |
| ANF240628C00182500 | 2024-06-27 10:46AM EDT | 182.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 2 | 77 | 48.63% |
| ANF240628C00185000 | 2024-06-27 10:36AM EDT | 185.00 | 0.06 | 0.05 | 0.10 | -0.06 | -46.15% | 58 | 1,712 | 50.59% |
| ANF240628C00187500 | 2024-06-26 10:20AM EDT | 187.50 | 0.24 | 0.05 | 0.10 | 0.00 | - | 1 | 115 | 58.40% |
| ANF240628C00190000 | 2024-06-27 10:09AM EDT | 190.00 | 0.09 | 0.00 | 0.10 | -0.01 | -10.00% | 7 | 243 | 62.11% |
| ANF240628C00192500 | 2024-06-26 3:51PM EDT | 192.50 | 0.10 | 0.00 | 0.30 | 0.00 | - | 56 | 344 | 82.23% |
| ANF240628C00195000 | 2024-06-25 2:15PM EDT | 195.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 34 | 120 | 83.98% |
| ANF240628C00197500 | 2024-06-26 3:42PM EDT | 197.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 9 | 355 | 110.55% |
| ANF240628C00200000 | 2024-06-27 9:42AM EDT | 200.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 1 | 211 | 81.25% |
| ANF240628C00202500 | 2024-06-26 11:52AM EDT | 202.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 4 | 25 | 126.37% |
| ANF240628C00205000 | 2024-06-26 10:20AM EDT | 205.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 131 | 93.75% |
| ANF240628C00210000 | 2024-06-18 2:13PM EDT | 210.00 | 0.45 | 0.00 | 0.05 | 0.00 | - | 2 | 52 | 104.69% |
| ANF240628C00215000 | 2024-06-24 3:37PM EDT | 215.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 119 | 115.63% |
| ANF240628C00220000 | 2024-06-24 9:30AM EDT | 220.00 | 0.41 | 0.00 | 0.05 | 0.00 | - | 1 | 224 | 125.78% |
| ANF240628C00225000 | 2024-06-24 9:33AM EDT | 225.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 98 | 135.94% |
| ANF240628C00230000 | 2024-06-21 12:03PM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 16 | 146.09% |
| ANF240628C00245000 | 2024-06-20 3:00PM EDT | 245.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | - | 10 | 257.81% |
| ANF240628C00250000 | 2024-06-24 3:37PM EDT | 250.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 72 | 199 | 182.81% |
Options de ventepour28 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628P00090000 | 2024-05-28 3:33PM EDT | 90.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 6 | 6 | 445.70% |
| ANF240628P00095000 | 2024-05-31 11:26AM EDT | 95.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 293.75% |
| ANF240628P00100000 | 2024-06-14 10:44AM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 36 | 50 | 332.03% |
| ANF240628P00105000 | 2024-06-14 10:46AM EDT | 105.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 22 | 246.88% |
| ANF240628P00110000 | 2024-06-04 2:05PM EDT | 110.00 | 0.73 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 225.00% |
| ANF240628P00115000 | 2024-06-11 1:50PM EDT | 115.00 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 40 | 204.69% |
| ANF240628P00116000 | 2024-06-11 1:50PM EDT | 116.00 | 0.19 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 200.00% |
| ANF240628P00117000 | 2024-05-22 9:53AM EDT | 117.00 | 3.00 | 0.00 | 0.95 | 0.00 | - | - | 0 | 295.31% |
| ANF240628P00118000 | 2024-05-28 12:13PM EDT | 118.00 | 1.65 | 0.00 | 0.05 | 0.00 | - | 4 | 4 | 192.19% |
| ANF240628P00119000 | 2024-06-17 10:38AM EDT | 119.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 132 | 189.06% |
| ANF240628P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 0.84 | 0.00 | 0.05 | 0.00 | - | 5 | 23 | 184.38% |
| ANF240628P00122000 | 2024-06-18 9:34AM EDT | 122.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 17 | 256.64% |
| ANF240628P00123000 | 2024-06-20 11:06AM EDT | 123.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 47 | 251.56% |
| ANF240628P00124000 | 2024-06-03 1:11PM EDT | 124.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 5 | 5 | 212.11% |
| ANF240628P00125000 | 2024-05-29 9:45AM EDT | 125.00 | 1.35 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 241.21% |
| ANF240628P00126000 | 2024-06-20 11:34AM EDT | 126.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | - | 0 | 236.13% |
| ANF240628P00127000 | 2024-06-20 3:52PM EDT | 127.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 6 | 25 | 231.06% |
| ANF240628P00128000 | 2024-06-24 9:47AM EDT | 128.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 18 | 75 | 154.69% |
| ANF240628P00129000 | 2024-06-21 1:41PM EDT | 129.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 24 | 151.56% |
| ANF240628P00130000 | 2024-06-24 9:47AM EDT | 130.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 92 | 196 | 146.88% |
| ANF240628P00131000 | 2024-06-21 3:53PM EDT | 131.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 102 | 102 | 143.75% |
| ANF240628P00132000 | 2024-06-21 1:41PM EDT | 132.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 99 | 140.63% |
| ANF240628P00133000 | 2024-06-21 2:47PM EDT | 133.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 17 | 135.94% |
| ANF240628P00134000 | 2024-05-31 11:39AM EDT | 134.00 | 0.93 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 196.48% |
| ANF240628P00135000 | 2024-06-20 11:27AM EDT | 135.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 167 | 129.69% |
| ANF240628P00136000 | 2024-06-24 10:43AM EDT | 136.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 10 | 125.78% |
| ANF240628P00137000 | 2024-06-12 1:25PM EDT | 137.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | - | 2 | 121.88% |
| ANF240628P00140000 | 2024-06-24 11:21AM EDT | 140.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 36 | 111.72% |
| ANF240628P00141000 | 2024-06-25 9:30AM EDT | 141.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 167 | 198 | 108.59% |
| ANF240628P00142000 | 2024-05-23 11:06AM EDT | 142.00 | 10.85 | 0.00 | 0.75 | 0.00 | - | - | 5 | 158.20% |
| ANF240628P00144000 | 2024-06-25 9:57AM EDT | 144.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 112.89% |
| ANF240628P00145000 | 2024-06-10 3:31PM EDT | 145.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 94.53% |
| ANF240628P00146000 | 2024-06-14 10:07AM EDT | 146.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 100 | 101 | 91.41% |
| ANF240628P00147000 | 2024-06-25 3:45PM EDT | 147.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 53 | 54 | 88.28% |
| ANF240628P00148000 | 2024-06-04 3:55PM EDT | 148.00 | 1.10 | 0.00 | 0.75 | 0.00 | - | 1 | 23 | 130.08% |
| ANF240628P00149000 | 2024-06-21 2:30PM EDT | 149.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 11 | 125.49% |
| ANF240628P00150000 | 2024-06-25 10:44AM EDT | 150.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 50.00% |
| ANF240628P00152500 | 2024-06-26 3:48PM EDT | 152.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 7 | 120 | 104.10% |
| ANF240628P00155000 | 2024-06-27 10:41AM EDT | 155.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 10 | 212 | 71.88% |
| ANF240628P00157500 | 2024-06-25 9:36AM EDT | 157.50 | 0.28 | 0.05 | 0.15 | 0.00 | - | 2 | 97 | 65.63% |
| ANF240628P00160000 | 2024-06-26 1:36PM EDT | 160.00 | 0.15 | 0.05 | 0.15 | +0.03 | +25.00% | 1 | 283 | 55.86% |
| ANF240628P00162500 | 2024-06-27 10:05AM EDT | 162.50 | 0.15 | 0.05 | 0.15 | 0.00 | - | 11 | 331 | 50.10% |
| ANF240628P00165000 | 2024-06-27 10:14AM EDT | 165.00 | 0.15 | 0.10 | 0.20 | -0.29 | -65.91% | 4 | 389 | 42.29% |
| ANF240628P00167500 | 2024-06-27 9:41AM EDT | 167.50 | 0.60 | 0.25 | 0.35 | -0.35 | -36.84% | 2 | 269 | 36.62% |
| ANF240628P00170000 | 2024-06-27 10:48AM EDT | 170.00 | 0.70 | 0.65 | 0.85 | -0.20 | -22.22% | 128 | 281 | 35.11% |
| ANF240628P00172500 | 2024-06-26 1:46PM EDT | 172.50 | 1.60 | 1.50 | 1.65 | -0.55 | -25.58% | 4 | 110 | 30.62% |
| ANF240628P00175000 | 2024-06-27 10:03AM EDT | 175.00 | 3.92 | 2.65 | 2.95 | +0.12 | +3.16% | 3 | 142 | 22.32% |
| ANF240628P00177500 | 2024-06-27 10:06AM EDT | 177.50 | 5.65 | 4.60 | 5.80 | +0.26 | +4.82% | 4 | 38 | 45.65% |
| ANF240628P00180000 | 2024-06-26 9:59AM EDT | 180.00 | 7.50 | 6.40 | 7.00 | +1.90 | +33.93% | 5 | 130 | 0.00% |
| ANF240628P00182500 | 2024-06-25 1:43PM EDT | 182.50 | 10.10 | 8.60 | 9.70 | 0.00 | - | 7 | 55 | 0.00% |
| ANF240628P00185000 | 2024-06-27 10:09AM EDT | 185.00 | 12.77 | 11.00 | 12.80 | +1.77 | +16.09% | 1 | 50 | 55.08% |
| ANF240628P00187500 | 2024-06-25 2:53PM EDT | 187.50 | 14.50 | 12.10 | 14.60 | 0.00 | - | 6 | 73 | 0.00% |
| ANF240628P00190000 | 2024-06-25 1:55PM EDT | 190.00 | 17.35 | 15.20 | 17.30 | 0.00 | - | 2 | 13 | 0.00% |
| ANF240628P00192500 | 2024-06-26 2:58PM EDT | 192.50 | 20.02 | 18.30 | 19.70 | 0.00 | - | 3 | 12 | 0.00% |
| ANF240628P00195000 | 2024-06-26 11:54AM EDT | 195.00 | 20.60 | 21.00 | 22.90 | 0.00 | - | 5 | 0 | 96.29% |
| ANF240628P00197500 | 2024-06-12 3:24PM EDT | 197.50 | 9.60 | 23.20 | 25.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240628P00200000 | 2024-06-06 10:29AM EDT | 200.00 | 25.41 | 24.50 | 28.60 | 0.00 | - | 1 | 0 | 152.73% |
| ANF240628P00205000 | 2024-06-17 2:02PM EDT | 205.00 | 18.44 | 29.60 | 33.50 | 0.00 | - | - | 0 | 165.92% |
| ANF240628P00210000 | 2024-06-24 11:34AM EDT | 210.00 | 37.80 | 34.60 | 38.60 | 0.00 | - | 2 | 3 | 187.79% |
