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
1,0767 +0,0039 (+0,37 %) Gold future
2 310,10 +0,50 (+0,02 %) Bitcoin EUR
58 603,01 +3 802,71 (+6,94 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116C00002500 | 2024-04-19 9:46AM EDT | 2.50 | 10.30 | 9.85 | 11.05 | 0.00 | - | 1 | 1 | 100.98% |
| VFC260116C00005000 | 2024-05-02 3:01PM EDT | 5.00 | 7.95 | 7.80 | 8.85 | 0.00 | - | 1 | 76 | 76.95% |
| VFC260116C00007500 | 2024-05-01 11:32AM EDT | 7.50 | 6.00 | 6.20 | 6.50 | 0.00 | - | 1 | 154 | 63.38% |
| VFC260116C00010000 | 2024-05-03 3:48PM EDT | 10.00 | 4.05 | 4.75 | 5.20 | -0.74 | -15.45% | 19 | 521 | 61.57% |
| VFC260116C00012500 | 2024-05-03 2:14PM EDT | 12.50 | 3.50 | 3.60 | 3.80 | -0.20 | -5.41% | 3 | 429 | 56.98% |
| VFC260116C00015000 | 2024-05-03 3:45PM EDT | 15.00 | 2.78 | 2.75 | 2.99 | -0.06 | -2.11% | 21 | 2,322 | 56.27% |
| VFC260116C00017500 | 2024-05-03 11:29AM EDT | 17.50 | 2.18 | 2.03 | 2.34 | +0.02 | +0.93% | 15 | 1,122 | 54.93% |
| VFC260116C00020000 | 2024-05-03 12:08PM EDT | 20.00 | 1.68 | 1.60 | 2.10 | +0.10 | +6.33% | 7 | 1,160 | 56.81% |
| VFC260116C00022500 | 2024-05-03 1:32PM EDT | 22.50 | 1.26 | 1.25 | 1.35 | +0.11 | +9.57% | 2 | 4,887 | 53.52% |
| VFC260116C00025000 | 2024-05-03 11:46AM EDT | 25.00 | 1.00 | 0.96 | 1.05 | +0.08 | +8.70% | 2 | 1,725 | 52.93% |
| VFC260116C00027500 | 2024-05-01 10:50AM EDT | 27.50 | 0.74 | 0.74 | 0.84 | 0.00 | - | 1 | 2,292 | 52.64% |
| VFC260116C00030000 | 2024-05-03 2:53PM EDT | 30.00 | 0.62 | 0.59 | 0.68 | +0.03 | +5.08% | 11 | 2,915 | 52.59% |
| VFC260116C00032500 | 2024-04-22 3:02PM EDT | 32.50 | 0.56 | 0.47 | 0.58 | 0.00 | - | 10 | 232 | 52.88% |
| VFC260116C00035000 | 2024-05-01 2:07PM EDT | 35.00 | 0.40 | 0.37 | 0.44 | 0.00 | - | 2 | 601 | 52.20% |
| VFC260116C00037500 | 2024-05-03 2:08PM EDT | 37.50 | 0.35 | 0.05 | 0.47 | -0.11 | -23.91% | 8 | 6,333 | 56.45% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC260116P00002500 | 2024-04-30 3:25PM EDT | 2.50 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 81.25% |
| VFC260116P00005000 | 2024-04-12 9:30AM EDT | 5.00 | 0.42 | 0.36 | 0.42 | 0.00 | - | 2 | 24 | 62.31% |
| VFC260116P00007500 | 2024-04-30 11:19AM EDT | 7.50 | 1.00 | 0.93 | 1.01 | 0.00 | - | 3 | 306 | 56.25% |
| VFC260116P00010000 | 2024-05-02 9:37AM EDT | 10.00 | 1.75 | 1.81 | 1.91 | -0.13 | -6.91% | 2 | 393 | 51.88% |
| VFC260116P00012500 | 2024-05-02 12:45PM EDT | 12.50 | 3.10 | 2.99 | 3.15 | 0.00 | - | 1 | 931 | 49.85% |
| VFC260116P00015000 | 2024-05-03 9:41AM EDT | 15.00 | 4.18 | 4.45 | 5.65 | -0.22 | -5.00% | 1 | 5,592 | 53.10% |
| VFC260116P00017500 | 2024-05-02 11:19AM EDT | 17.50 | 6.25 | 6.15 | 6.55 | 0.00 | - | 1 | 638 | 46.88% |
| VFC260116P00020000 | 2024-05-02 2:44PM EDT | 20.00 | 8.20 | 7.20 | 8.55 | 0.00 | - | 1 | 2,609 | 45.65% |
| VFC260116P00022500 | 2024-04-15 9:36AM EDT | 22.50 | 10.55 | 9.90 | 13.00 | 0.00 | - | 1 | 206 | 57.93% |
| VFC260116P00025000 | 2024-04-05 2:49PM EDT | 25.00 | 11.65 | 11.90 | 14.00 | 0.00 | - | 6 | 92 | 63.57% |
| VFC260116P00027500 | 2024-04-15 9:42AM EDT | 27.50 | 15.19 | 13.35 | 16.05 | 0.00 | - | 3 | 14 | 59.89% |
| VFC260116P00030000 | 2024-04-09 9:53AM EDT | 30.00 | 16.21 | 15.85 | 17.65 | 0.00 | - | 4 | 0 | 42.38% |
| VFC260116P00032500 | 2024-03-28 10:30AM EDT | 32.50 | 17.23 | 17.55 | 21.00 | 0.00 | - | 7 | 0 | 65.67% |
| VFC260116P00035000 | 2024-01-22 10:46AM EDT | 35.00 | 19.03 | 18.60 | 19.05 | 0.00 | - | 4 | 13 | 0.00% |
| VFC260116P00037500 | 2023-12-12 10:51AM EDT | 37.50 | 19.72 | 21.05 | 23.25 | 0.00 | - | 4 | 11 | 0.00% |
