La bourse est fermée
Dow Jones
39 280,57 +111,05 (+0,28 %) Nasdaq
18 000,25 +120,95 (+0,68 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0743 +0,0001 (+0,01 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 937,80 -1 176,09 (-1,99 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:38PM EDT. Marché ouvert.
Options d’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705C00010500 | 2024-06-26 10:57AM EDT | 10.50 | 3.55 | 2.39 | 2.60 | 0.00 | - | - | 5 | 134.38% |
| VFC240705C00011500 | 2024-06-26 11:14AM EDT | 11.50 | 2.58 | 1.43 | 1.55 | 0.00 | - | - | 7 | 84.38% |
| VFC240705C00012000 | 2024-07-01 9:41AM EDT | 12.00 | 1.74 | 0.86 | 1.29 | 0.00 | - | 1 | 11 | 87.50% |
| VFC240705C00012500 | 2024-07-02 1:57PM EDT | 12.50 | 0.48 | 0.48 | 0.53 | +0.07 | +17.07% | 2 | 84 | 46.09% |
| VFC240705C00013000 | 2024-07-02 2:20PM EDT | 13.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 14 | 126 | 36.33% |
| VFC240705C00013500 | 2024-07-02 1:06PM EDT | 13.50 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 26 | 341 | 38.28% |
| VFC240705C00014000 | 2024-07-02 12:35PM EDT | 14.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 864 | 50.00% |
| VFC240705C00014500 | 2024-07-02 11:08AM EDT | 14.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 313 | 62.50% |
| VFC240705C00015000 | 2024-07-01 1:14PM EDT | 15.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 39 | 753 | 76.56% |
| VFC240705C00015500 | 2024-07-01 11:13AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,209 | 75.00% |
| VFC240705C00016000 | 2024-06-28 9:33AM EDT | 16.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 76 | 103.13% |
| VFC240705C00016500 | 2024-06-24 12:16PM EDT | 16.50 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 43 | 96.88% |
| VFC240705C00017000 | 2024-06-26 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 150 | 177 | 143.75% |
| VFC240705C00017500 | 2024-06-21 1:45PM EDT | 17.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 137.50% |
| VFC240705C00018000 | 2024-06-24 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 3 | 150.00% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705P00009000 | 2024-06-21 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 5 | 171.88% |
| VFC240705P00009500 | 2024-06-17 10:07AM EDT | 9.50 | 0.26 | 0.00 | 0.22 | 0.00 | - | 12 | 12 | 222.66% |
| VFC240705P00010000 | 2024-07-01 11:00AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 12 | 106.25% |
| VFC240705P00010500 | 2024-06-26 9:58AM EDT | 10.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 164.84% |
| VFC240705P00011000 | 2024-07-01 12:08PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 71.88% |
| VFC240705P00011500 | 2024-07-01 1:24PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 330 | 346 | 60.94% |
| VFC240705P00012000 | 2024-07-01 12:08PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 3 | 39 | 54.69% |
| VFC240705P00012500 | 2024-07-02 10:43AM EDT | 12.50 | 0.06 | 0.02 | 0.05 | -0.01 | -14.29% | 27 | 1,242 | 37.50% |
| VFC240705P00013000 | 2024-07-02 1:40PM EDT | 13.00 | 0.22 | 0.17 | 0.19 | -0.03 | -12.00% | 6 | 146 | 29.69% |
| VFC240705P00013500 | 2024-07-01 2:29PM EDT | 13.50 | 0.61 | 0.54 | 0.58 | -0.03 | -4.69% | 2 | 161 | 32.81% |
| VFC240705P00014000 | 2024-07-01 3:56PM EDT | 14.00 | 1.19 | 0.97 | 1.08 | 0.00 | - | 7 | 115 | 52.34% |
| VFC240705P00014500 | 2024-07-01 2:37PM EDT | 14.50 | 1.62 | 1.45 | 1.58 | 0.00 | - | 25 | 37 | 68.75% |
| VFC240705P00015000 | 2024-07-01 2:37PM EDT | 15.00 | 2.09 | 1.97 | 2.11 | 0.00 | - | 1 | 54 | 101.56% |
| VFC240705P00015500 | 2024-06-26 10:02AM EDT | 15.50 | 1.56 | 2.30 | 2.58 | 0.00 | - | 3 | 200 | 99.22% |
| VFC240705P00016000 | 2024-06-27 9:33AM EDT | 16.00 | 2.26 | 2.95 | 3.10 | 0.00 | - | 5 | 0 | 126.56% |
| VFC240705P00016500 | 2024-07-01 2:13PM EDT | 16.50 | 3.53 | 3.30 | 3.60 | 0.00 | - | 1 | 0 | 140.63% |
| VFC240705P00017000 | 2024-06-26 1:16PM EDT | 17.00 | 2.85 | 3.95 | 4.10 | 0.00 | - | 1 | 4 | 154.69% |
| VFC240705P00017500 | 2024-06-17 9:44AM EDT | 17.50 | 4.10 | 4.15 | 4.60 | 0.00 | - | 88 | 0 | 167.19% |
| VFC240705P00018000 | 2024-07-01 2:13PM EDT | 18.00 | 5.03 | 4.90 | 5.10 | 0.00 | - | 1 | 0 | 179.69% |
