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
38 675,68 +450,02 (+1,18 %) EUR/USD
1,0765 +0,0038 (+0,36 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 335,20 +2 974,58 (+5,37 %)
V.F. Corporation (VFC)
NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621C00005000 | 2024-04-15 10:17AM EDT | 5.00 | 7.29 | 6.50 | 7.75 | 0.00 | - | 2 | 11 | 168.75% |
| VFC240621C00007500 | 2024-01-02 11:24AM EDT | 7.50 | 11.45 | 9.30 | 9.55 | 0.00 | - | - | 1 | 527.73% |
| VFC240621C00010000 | 2024-05-01 2:54PM EDT | 10.00 | 2.65 | 1.94 | 3.45 | 0.00 | - | 51 | 272 | 113.97% |
| VFC240621C00012500 | 2024-05-03 9:30AM EDT | 12.50 | 1.49 | 1.14 | 1.16 | +0.34 | +29.57% | 1 | 1,935 | 59.77% |
| VFC240621C00015000 | 2024-05-03 3:42PM EDT | 15.00 | 0.33 | 0.33 | 0.35 | -0.01 | -2.94% | 242 | 3,850 | 58.01% |
| VFC240621C00017500 | 2024-05-03 3:42PM EDT | 17.50 | 0.11 | 0.07 | 0.11 | +0.01 | +10.00% | 24 | 21,955 | 58.98% |
| VFC240621C00020000 | 2024-05-03 3:10PM EDT | 20.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 127 | 17,847 | 65.63% |
| VFC240621C00022500 | 2024-05-01 1:54PM EDT | 22.50 | 0.03 | 0.01 | 0.15 | 0.00 | - | 11 | 2,196 | 88.67% |
| VFC240621C00025000 | 2024-04-30 9:30AM EDT | 25.00 | 0.02 | 0.01 | 0.17 | 0.00 | - | 1 | 6,709 | 102.73% |
| VFC240621C00027500 | 2024-05-02 11:35AM EDT | 27.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 3,023 | 93.75% |
| VFC240621C00030000 | 2024-04-10 9:59AM EDT | 30.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 2 | 178 | 120.70% |
| VFC240621C00032500 | 2024-04-10 1:23PM EDT | 32.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 80 | 26 | 129.30% |
| VFC240621C00035000 | 2024-01-02 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| VFC240621C00037500 | 2024-01-04 3:31PM EDT | 37.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 50 | 154.69% |
| VFC240621C00040000 | 2023-08-21 1:27PM EDT | 40.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 8 | 166.80% |
Options de ventepour21 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621P00002500 | 2023-07-27 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 265.63% |
| VFC240621P00005000 | 2024-04-25 3:46PM EDT | 5.00 | 0.03 | 0.00 | 0.16 | 0.00 | - | - | 1 | 150.00% |
| VFC240621P00007500 | 2024-04-17 9:47AM EDT | 7.50 | 0.14 | 0.01 | 0.22 | 0.00 | - | 1 | 6,044 | 98.05% |
| VFC240621P00010000 | 2024-05-03 1:05PM EDT | 10.00 | 0.23 | 0.21 | 0.24 | 0.00 | - | 34 | 17,852 | 64.26% |
| VFC240621P00012500 | 2024-05-03 2:30PM EDT | 12.50 | 1.05 | 1.01 | 1.03 | -0.03 | -2.78% | 58 | 19,881 | 58.59% |
| VFC240621P00015000 | 2024-05-03 2:58PM EDT | 15.00 | 2.77 | 2.68 | 2.81 | 0.00 | - | 45 | 6,309 | 59.08% |
| VFC240621P00017500 | 2024-05-03 1:57PM EDT | 17.50 | 5.05 | 3.90 | 6.00 | +0.45 | +9.78% | 10 | 853 | 54.30% |
| VFC240621P00020000 | 2024-05-03 9:30AM EDT | 20.00 | 7.10 | 6.50 | 8.45 | -0.53 | -6.95% | 6 | 4,189 | 75.39% |
| VFC240621P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 7.71 | 8.70 | 10.90 | 0.00 | - | 1 | 33 | 172.75% |
| VFC240621P00025000 | 2024-03-20 9:56AM EDT | 25.00 | 10.40 | 11.30 | 13.30 | 0.00 | - | 1 | 0 | 182.32% |
| VFC240621P00027500 | 2024-03-15 11:03AM EDT | 27.50 | 12.78 | 15.25 | 15.75 | 0.00 | - | 11 | 0 | 173.73% |
| VFC240621P00030000 | 2024-01-29 4:39PM EDT | 30.00 | 12.50 | 12.35 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621P00035000 | 2023-11-01 10:47AM EDT | 35.00 | 21.34 | 16.50 | 17.70 | 0.00 | - | 5 | 0 | 0.00% |
| VFC240621P00037500 | 2023-10-24 1:22PM EDT | 37.50 | 19.62 | 20.50 | 22.40 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240621P00040000 | 2023-11-01 10:42AM EDT | 40.00 | 26.33 | 20.70 | 22.80 | 0.00 | - | - | 0 | 0.00% |
