La bourse est fermée
CAC 40
7 957,57 +42,92 (+0,54 %) Euro Stoxx 50
4 921,48 +30,87 (+0,63 %) Dow Jones
38 674,80 +449,14 (+1,17 %) EUR/USD
1,0771 +0,0044 (+0,41 %) Gold future
2 307,30 -2,30 (-0,10 %) Bitcoin EUR
57 406,63 +2 546,00 (+4,64 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 03:39PM EDT. Marché ouvert.
Options d’achatpour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00007500 | 2024-04-11 3:50PM EDT | 7.50 | 5.65 | 3.70 | 6.65 | 0.00 | - | 10 | 12 | 153.91% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 2.27 | 2.56 | 2.65 | 0.00 | - | 50 | 159 | 70.31% |
| VFC240517C00010500 | 2024-05-02 3:49PM EDT | 10.50 | 2.11 | 1.81 | 2.57 | 0.00 | - | 1 | 1 | 69.92% |
| VFC240517C00012000 | 2024-05-03 12:16PM EDT | 12.00 | 0.87 | 0.79 | 0.82 | +0.02 | +2.35% | 20 | 28 | 44.92% |
| VFC240517C00012500 | 2024-05-03 11:32AM EDT | 12.50 | 0.55 | 0.48 | 0.51 | +0.04 | +7.84% | 6 | 1,123 | 44.34% |
| VFC240517C00013000 | 2024-05-03 1:29PM EDT | 13.00 | 0.25 | 0.25 | 0.27 | -0.05 | -16.67% | 23 | 324 | 41.99% |
| VFC240517C00013500 | 2024-05-03 2:34PM EDT | 13.50 | 0.13 | 0.12 | 0.14 | -0.04 | -23.53% | 63 | 10,843 | 42.77% |
| VFC240517C00014000 | 2024-05-03 2:40PM EDT | 14.00 | 0.06 | 0.05 | 0.07 | -0.02 | -25.00% | 43 | 335 | 43.75% |
| VFC240517C00014500 | 2024-05-02 2:48PM EDT | 14.50 | 0.04 | 0.03 | 0.05 | 0.00 | - | 4 | 184 | 49.22% |
| VFC240517C00015000 | 2024-05-03 1:40PM EDT | 15.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 29 | 7,780 | 50.00% |
| VFC240517C00015500 | 2024-04-29 2:51PM EDT | 15.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 4 | 68.75% |
| VFC240517C00016000 | 2024-04-24 10:03AM EDT | 16.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | - | 215 | 80.47% |
| VFC240517C00016500 | 2024-04-23 9:48AM EDT | 16.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 9 | 89.45% |
| VFC240517C00017500 | 2024-05-02 10:46AM EDT | 17.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,209 | 82.81% |
| VFC240517C00020000 | 2024-04-30 12:04PM EDT | 20.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 4,978 | 123.44% |
| VFC240517C00022500 | 2024-05-03 9:54AM EDT | 22.50 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 4 | 593 | 146.88% |
| VFC240517C00025000 | 2024-04-26 9:43AM EDT | 25.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 2,733 | 151.56% |
| VFC240517C00027500 | 2024-03-19 2:27PM EDT | 27.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 84 | 200.78% |
| VFC240517C00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 165.63% |
| VFC240517C00032500 | 2024-03-19 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 110 | 233.59% |
| VFC240517C00035000 | 2023-11-17 2:42PM EDT | 35.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 308.98% |
| VFC240517C00037500 | 2024-01-26 3:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 200.00% |
Options de ventepour17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00007500 | 2024-03-15 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 163.28% |
| VFC240517P00010000 | 2024-05-02 9:30AM EDT | 10.00 | 0.05 | 0.01 | 0.09 | 0.00 | - | 20 | 1,322 | 75.78% |
| VFC240517P00010500 | 2024-04-30 11:36AM EDT | 10.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 54.69% |
| VFC240517P00011000 | 2024-05-03 10:34AM EDT | 11.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 4 | 66 | 52.73% |
| VFC240517P00011500 | 2024-05-03 2:10PM EDT | 11.50 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 90 | 808 | 48.44% |
| VFC240517P00012000 | 2024-05-03 11:15AM EDT | 12.00 | 0.17 | 0.19 | 0.20 | -0.07 | -29.17% | 31 | 427 | 44.34% |
| VFC240517P00012500 | 2024-05-03 3:07PM EDT | 12.50 | 0.39 | 0.38 | 0.39 | -0.06 | -13.33% | 116 | 27,340 | 43.75% |
| VFC240517P00013000 | 2024-05-03 2:54PM EDT | 13.00 | 0.68 | 0.64 | 0.66 | -0.02 | -2.86% | 24 | 202 | 42.58% |
| VFC240517P00013500 | 2024-05-03 10:34AM EDT | 13.50 | 0.94 | 1.01 | 1.04 | -0.10 | -9.62% | 48 | 441 | 44.53% |
| VFC240517P00014000 | 2024-05-01 1:36PM EDT | 14.00 | 1.84 | 1.44 | 1.48 | 0.00 | - | 1 | 17 | 48.05% |
| VFC240517P00015000 | 2024-05-03 2:07PM EDT | 15.00 | 2.40 | 2.39 | 3.20 | -0.04 | -1.64% | 51 | 4,678 | 113.28% |
| VFC240517P00017500 | 2024-04-24 2:31PM EDT | 17.50 | 4.45 | 4.85 | 4.95 | 0.00 | - | 2 | 78 | 76.56% |
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 7.84 | 7.35 | 8.90 | 0.00 | - | 1 | 2 | 245.31% |
| VFC240517P00022500 | 2024-04-16 9:37AM EDT | 22.50 | 10.46 | 9.85 | 9.95 | 0.00 | - | 4 | 15 | 123.44% |
| VFC240517P00025000 | 2024-03-14 11:08AM EDT | 25.00 | 10.36 | 12.80 | 13.05 | 0.00 | - | 5 | 0 | 279.30% |
| VFC240517P00027500 | 2024-01-02 12:17PM EDT | 27.50 | 9.05 | 9.80 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00032500 | 2023-12-13 3:46PM EDT | 32.50 | 14.15 | 14.95 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
