La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 034,01 -656,29 (-1,10 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503C00010000 | 2024-04-08 10:51AM EDT | 10.00 | 3.60 | 2.29 | 2.72 | 0.00 | - | - | 5 | 125.78% |
| VFC240503C00012000 | 2024-04-25 3:20PM EDT | 12.00 | 0.79 | 0.70 | 0.89 | 0.00 | - | 120 | 76 | 58.20% |
| VFC240503C00012500 | 2024-04-26 2:54PM EDT | 12.50 | 0.41 | 0.37 | 0.40 | -0.02 | -4.65% | 14 | 283 | 46.88% |
| VFC240503C00013000 | 2024-04-26 3:57PM EDT | 13.00 | 0.16 | 0.15 | 0.17 | -0.05 | -23.81% | 553 | 978 | 44.92% |
| VFC240503C00013500 | 2024-04-26 3:48PM EDT | 13.50 | 0.04 | 0.05 | 0.06 | -0.03 | -42.86% | 365 | 1,398 | 44.92% |
| VFC240503C00014000 | 2024-04-26 2:04PM EDT | 14.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 147 | 525 | 50.78% |
| VFC240503C00014500 | 2024-04-26 1:03PM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 17 | 120 | 51.56% |
| VFC240503C00015000 | 2024-04-25 12:02PM EDT | 15.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 1 | 237 | 92.97% |
| VFC240503C00015500 | 2024-04-19 3:23PM EDT | 15.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 2 | 25 | 107.03% |
| VFC240503C00016000 | 2024-04-26 9:51AM EDT | 16.00 | 0.04 | 0.00 | 0.07 | -0.01 | -20.00% | 4 | 104 | 99.22% |
| VFC240503C00016500 | 2024-04-17 11:17AM EDT | 16.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 4 | 39 | 130.47% |
| VFC240503C00017000 | 2024-04-26 11:33AM EDT | 17.00 | 0.08 | 0.00 | 0.07 | +0.07 | +700.00% | 3 | 18 | 118.75% |
| VFC240503C00017500 | 2024-04-05 10:09AM EDT | 17.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 96.88% |
| VFC240503C00018000 | 2024-04-24 1:44PM EDT | 18.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 6 | 81 | 106.25% |
| VFC240503C00020000 | 2024-03-27 12:27PM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 131.25% |
| VFC240503C00021000 | 2024-04-01 12:15PM EDT | 21.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 4 | 211.72% |
Options de ventepour3 mai 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240503P00009500 | 2024-04-12 2:51PM EDT | 9.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 70 | 10 | 146.88% |
| VFC240503P00010000 | 2024-04-19 1:19PM EDT | 10.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 174 | 125.78% |
| VFC240503P00010500 | 2024-04-24 3:48PM EDT | 10.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 4 | 111 | 103.13% |
| VFC240503P00011000 | 2024-04-22 11:20AM EDT | 11.00 | 0.05 | 0.00 | 0.14 | 0.00 | - | 1 | 71 | 81.25% |
| VFC240503P00011500 | 2024-04-26 3:42PM EDT | 11.50 | 0.06 | 0.02 | 0.03 | +0.02 | +50.00% | 8 | 194 | 48.44% |
| VFC240503P00012000 | 2024-04-26 3:56PM EDT | 12.00 | 0.08 | 0.07 | 0.12 | -0.04 | -33.33% | 45 | 596 | 51.56% |
| VFC240503P00012500 | 2024-04-26 3:58PM EDT | 12.50 | 0.22 | 0.22 | 0.25 | -0.05 | -18.52% | 197 | 252 | 45.31% |
| VFC240503P00013000 | 2024-04-26 3:47PM EDT | 13.00 | 0.51 | 0.49 | 0.61 | -0.02 | -3.77% | 337 | 269 | 57.03% |
| VFC240503P00013500 | 2024-04-26 2:06PM EDT | 13.50 | 0.80 | 0.86 | 1.03 | -0.17 | -17.53% | 8 | 83 | 50.39% |
| VFC240503P00014000 | 2024-04-25 2:18PM EDT | 14.00 | 1.43 | 1.28 | 1.93 | 0.00 | - | 17 | 49 | 99.61% |
| VFC240503P00014500 | 2024-04-17 1:25PM EDT | 14.50 | 2.15 | 1.68 | 2.29 | 0.00 | - | 9 | 124 | 92.19% |
| VFC240503P00015000 | 2024-04-24 1:37PM EDT | 15.00 | 1.95 | 2.25 | 2.98 | 0.00 | - | 1 | 13 | 135.94% |
| VFC240503P00015500 | 2024-04-17 12:09PM EDT | 15.50 | 3.22 | 2.75 | 2.94 | 0.00 | - | 1 | 0 | 107.03% |
| VFC240503P00016000 | 2024-04-04 12:28PM EDT | 16.00 | 2.03 | 2.82 | 4.40 | 0.00 | - | 25 | 0 | 164.06% |
| VFC240503P00016500 | 2024-04-08 9:32AM EDT | 16.50 | 2.97 | 3.25 | 3.95 | 0.00 | - | 1 | 0 | 133.59% |
