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
38 684,28 +458,62 (+1,20 %) EUR/USD
1,0769 +0,0042 (+0,39 %) Gold future
2 308,30 -1,30 (-0,06 %) Bitcoin EUR
57 495,13 +2 668,52 (+4,87 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:37PM EDT. Marché ouvert.
Options d’achatpour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 571.88% |
| VFC250117C00005000 | 2024-04-08 10:12AM EDT | 5.00 | 8.62 | 7.60 | 7.75 | 0.00 | - | 1 | 21 | 69.92% |
| VFC250117C00007500 | 2024-04-26 1:51PM EDT | 7.50 | 6.00 | 5.30 | 5.65 | +0.27 | +4.71% | 1 | 191 | 61.43% |
| VFC250117C00010000 | 2024-05-01 11:11AM EDT | 10.00 | 4.23 | 3.65 | 3.75 | +0.88 | +26.27% | 10 | 736 | 58.35% |
| VFC250117C00012500 | 2024-05-03 11:04AM EDT | 12.50 | 2.41 | 2.30 | 2.37 | +0.03 | +1.26% | 8 | 1,963 | 55.13% |
| VFC250117C00015000 | 2024-05-03 12:33PM EDT | 15.00 | 1.45 | 1.28 | 1.45 | +0.03 | +2.11% | 24 | 1,832 | 52.05% |
| VFC250117C00017500 | 2024-05-03 12:48PM EDT | 17.50 | 0.88 | 0.85 | 0.89 | 0.00 | - | 35 | 2,948 | 52.98% |
| VFC250117C00020000 | 2024-05-03 12:33PM EDT | 20.00 | 0.53 | 0.51 | 0.55 | +0.03 | +6.00% | 13 | 8,902 | 52.73% |
| VFC250117C00022500 | 2024-05-03 9:54AM EDT | 22.50 | 0.37 | 0.31 | 0.35 | +0.02 | +5.71% | 4 | 8,505 | 52.83% |
| VFC250117C00025000 | 2024-05-02 11:15AM EDT | 25.00 | 0.22 | 0.20 | 0.24 | 0.00 | - | 9 | 2,542 | 53.61% |
| VFC250117C00027500 | 2024-05-01 9:33AM EDT | 27.50 | 0.14 | 0.14 | 0.17 | 0.00 | - | 12 | 11,556 | 54.69% |
| VFC250117C00030000 | 2024-05-03 10:25AM EDT | 30.00 | 0.10 | 0.10 | 0.13 | -0.03 | -23.08% | 2 | 4,711 | 56.06% |
| VFC250117C00032500 | 2024-04-10 2:21PM EDT | 32.50 | 0.15 | 0.03 | 0.15 | 0.00 | - | 1 | 2,544 | 57.42% |
| VFC250117C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.01 | 0.02 | 0.20 | 0.00 | - | 20 | 2,785 | 62.89% |
| VFC250117C00037500 | 2024-03-15 2:32PM EDT | 37.50 | 0.14 | 0.06 | 0.20 | 0.00 | - | 20 | 1,301 | 67.87% |
| VFC250117C00040000 | 2024-04-15 3:48PM EDT | 40.00 | 0.10 | 0.01 | 0.20 | 0.00 | - | 4 | 3,006 | 68.36% |
| VFC250117C00042500 | 2024-04-24 9:30AM EDT | 42.50 | 0.06 | 0.01 | 0.20 | 0.00 | - | 2 | 2,213 | 71.09% |
| VFC250117C00045000 | 2024-04-24 2:26PM EDT | 45.00 | 0.06 | 0.00 | 0.09 | 0.00 | - | 1 | 1,229 | 65.23% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 75.39% |
| VFC250117C00050000 | 2024-04-24 2:22PM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 2,352 | 73.83% |
| VFC250117C00052500 | 2024-04-15 3:50PM EDT | 52.50 | 0.06 | 0.01 | 0.18 | 0.00 | - | 3 | 166 | 79.30% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 79.88% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 86.52% |
| VFC250117C00065000 | 2024-03-25 3:45PM EDT | 65.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 1 | 3,914 | 80.08% |
Options de ventepour17 janvier 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-03-07 2:46PM EDT | 2.50 | 0.06 | 0.00 | 0.17 | 0.00 | - | - | 1 | 111.33% |
| VFC250117P00005000 | 2024-04-16 3:43PM EDT | 5.00 | 0.17 | 0.01 | 0.29 | 0.00 | - | 1 | 160 | 74.22% |
| VFC250117P00007500 | 2024-05-02 1:52PM EDT | 7.50 | 0.35 | 0.32 | 0.38 | 0.00 | - | 2 | 1,074 | 58.01% |
| VFC250117P00010000 | 2024-05-01 3:32PM EDT | 10.00 | 0.99 | 0.93 | 0.98 | 0.00 | - | 10 | 42,133 | 52.73% |
| VFC250117P00012500 | 2024-05-02 3:55PM EDT | 12.50 | 1.90 | 1.99 | 2.06 | -0.15 | -7.32% | 47 | 23,068 | 49.90% |
| VFC250117P00015000 | 2024-05-03 1:16PM EDT | 15.00 | 3.60 | 3.50 | 3.65 | +0.22 | +6.51% | 22 | 4,994 | 48.34% |
| VFC250117P00017500 | 2024-05-02 12:25PM EDT | 17.50 | 5.25 | 5.40 | 5.55 | -0.20 | -3.67% | 1 | 1,915 | 45.70% |
| VFC250117P00020000 | 2024-04-29 9:49AM EDT | 20.00 | 7.35 | 7.60 | 7.70 | 0.00 | - | 1 | 1,668 | 42.68% |
| VFC250117P00022500 | 2024-04-15 3:28PM EDT | 22.50 | 10.48 | 9.95 | 10.05 | 0.00 | - | 6 | 1,197 | 41.21% |
| VFC250117P00025000 | 2024-04-29 10:50AM EDT | 25.00 | 11.91 | 12.35 | 12.50 | 0.00 | - | 2 | 272 | 41.99% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 97.22% |
| VFC250117P00030000 | 2024-04-15 1:22PM EDT | 30.00 | 17.75 | 17.35 | 18.50 | 0.00 | - | 1 | 32 | 76.17% |
| VFC250117P00032500 | 2024-03-27 9:41AM EDT | 32.50 | 17.80 | 19.60 | 19.90 | 0.00 | - | 7 | 1 | 0.00% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 96.88% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-03-20 2:16PM EDT | 40.00 | 25.63 | 26.05 | 28.30 | 0.00 | - | 1 | 0 | 106.06% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 60.94% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
