La bourse est fermée
Dow Jones
39 256,71 +87,19 (+0,22 %) Nasdaq
17 999,88 +120,59 (+0,67 %) Nikkei 225
40 074,69 +443,63 (+1,12 %) EUR/USD
1,0745 +0,0002 (+0,02 %) HANG SENG
17 769,14 +50,53 (+0,29 %) Bitcoin EUR
57 906,89 -1 303,81 (-2,20 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 02:17PM EDT. Marché ouvert.
Options d’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726C00009000 | 2024-06-25 10:02AM EDT | 9.00 | 5.55 | 3.95 | 4.80 | 0.00 | - | - | 1 | 150.39% |
| VFC240726C00011500 | 2024-06-11 10:13AM EDT | 11.50 | 2.42 | 1.59 | 1.80 | 0.00 | - | - | 2 | 57.42% |
| VFC240726C00012000 | 2024-06-21 1:13PM EDT | 12.00 | 2.52 | 1.18 | 1.25 | 0.00 | - | 2 | 2 | 49.81% |
| VFC240726C00012500 | 2024-06-21 3:49PM EDT | 12.50 | 1.96 | 0.84 | 0.94 | 0.00 | - | 1 | 1 | 50.88% |
| VFC240726C00013000 | 2024-07-01 2:32PM EDT | 13.00 | 0.63 | 0.57 | 0.63 | 0.00 | - | 21 | 35 | 47.46% |
| VFC240726C00013500 | 2024-07-02 10:22AM EDT | 13.50 | 0.38 | 0.36 | 0.39 | -0.25 | -39.68% | 1 | 53 | 44.73% |
| VFC240726C00014000 | 2024-07-02 1:47PM EDT | 14.00 | 0.22 | 0.21 | 0.27 | -0.02 | -8.33% | 8 | 207 | 46.88% |
| VFC240726C00014500 | 2024-07-02 11:14AM EDT | 14.50 | 0.15 | 0.13 | 0.18 | 0.00 | - | 2 | 117 | 48.24% |
| VFC240726C00015000 | 2024-07-01 1:54PM EDT | 15.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 21 | 113 | 48.24% |
| VFC240726C00015500 | 2024-07-01 12:14PM EDT | 15.50 | 0.07 | 0.04 | 0.07 | 0.00 | - | 11 | 31 | 49.22% |
| VFC240726C00016000 | 2024-07-01 12:26PM EDT | 16.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 83 | 51.56% |
| VFC240726C00016500 | 2024-07-01 10:10AM EDT | 16.50 | 0.06 | 0.03 | 0.04 | 0.00 | - | 1 | 17 | 53.13% |
| VFC240726C00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 17 | 61.33% |
| VFC240726C00017500 | 2024-06-24 10:14AM EDT | 17.50 | 0.08 | 0.01 | 0.61 | 0.00 | - | 4 | 6 | 107.42% |
| VFC240726C00018000 | 2024-06-24 11:41AM EDT | 18.00 | 0.08 | 0.01 | 0.65 | 0.00 | - | 1 | 15 | 116.02% |
| VFC240726C00018500 | 2024-06-24 12:23PM EDT | 18.50 | 0.06 | 0.01 | 0.65 | 0.00 | - | - | 1 | 122.07% |
| VFC240726C00019000 | 2024-06-24 10:54AM EDT | 19.00 | 0.11 | 0.01 | 0.64 | 0.00 | - | 2 | 2 | 127.34% |
| VFC240726C00022500 | 2024-06-25 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 4 | 161.33% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726P00011000 | 2024-07-01 2:09PM EDT | 11.00 | 0.08 | 0.06 | 0.10 | 0.00 | - | 3 | 23 | 50.39% |
| VFC240726P00011500 | 2024-07-02 1:14PM EDT | 11.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 3 | 38 | 48.24% |
| VFC240726P00012000 | 2024-07-01 3:58PM EDT | 12.00 | 0.25 | 0.18 | 0.24 | 0.00 | - | 28 | 57 | 46.68% |
| VFC240726P00012500 | 2024-07-02 10:13AM EDT | 12.50 | 0.39 | 0.35 | 0.39 | 0.00 | - | 1 | 88 | 44.92% |
| VFC240726P00013000 | 2024-07-01 2:34PM EDT | 13.00 | 0.62 | 0.57 | 0.62 | 0.00 | - | 3 | 45 | 44.82% |
| VFC240726P00013500 | 2024-07-02 11:17AM EDT | 13.50 | 0.90 | 0.85 | 0.97 | +0.23 | +34.33% | 1 | 80 | 48.83% |
| VFC240726P00014000 | 2024-07-01 2:49PM EDT | 14.00 | 1.29 | 1.20 | 1.32 | 0.00 | - | 1 | 24 | 49.02% |
| VFC240726P00014500 | 2024-07-02 11:46AM EDT | 14.50 | 1.74 | 1.52 | 1.74 | +0.44 | +33.85% | 1 | 77 | 51.76% |
| VFC240726P00015000 | 2024-07-01 2:15PM EDT | 15.00 | 2.13 | 2.03 | 2.14 | 0.00 | - | 1 | 9 | 49.02% |
| VFC240726P00015500 | 2024-06-21 1:33PM EDT | 15.50 | 1.45 | 2.52 | 2.74 | 0.00 | - | 1 | 0 | 54.69% |
| VFC240726P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.38 | 2.98 | 3.15 | 0.00 | - | - | 1 | 64.45% |
