La bourse est fermée
CAC 40
8 088,24 +71,59 (+0,89 %) Euro Stoxx 50
5 006,85 +67,84 (+1,37 %) Dow Jones
38 239,66 +153,86 (+0,40 %) EUR/USD
1,0699 -0,0034 (-0,32 %) Gold future
2 349,60 +7,10 (+0,30 %) Bitcoin EUR
59 646,66 -677,67 (-1,12 %)
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’achatpour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 2024-03-15 11:26AM EDT | 5.00 | 9.78 | 6.60 | 7.30 | 0.00 | - | 5 | 3 | 0.00% |
| VFC240426C00010000 | 2024-04-26 3:45PM EDT | 10.00 | 2.62 | 1.97 | 3.80 | -0.16 | -5.76% | 4 | 5 | 465.63% |
| VFC240426C00011500 | 2024-04-16 11:39AM EDT | 11.50 | 1.02 | 0.15 | 2.13 | 0.00 | - | 4 | 24 | 50.00% |
| VFC240426C00012000 | 2024-04-26 9:30AM EDT | 12.00 | 1.05 | 0.39 | 1.66 | +0.37 | +54.41% | 3 | 304 | 255.47% |
| VFC240426C00012500 | 2024-04-26 3:50PM EDT | 12.50 | 0.18 | 0.01 | 0.32 | +0.01 | +5.88% | 1,184 | 1,841 | 92.97% |
| VFC240426C00013000 | 2024-04-26 3:40PM EDT | 13.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 1,227 | 5,706 | 46.88% |
| VFC240426C00013500 | 2024-04-26 3:14PM EDT | 13.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 105 | 905 | 81.25% |
| VFC240426C00014000 | 2024-04-26 12:52PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 742 | 93.75% |
| VFC240426C00014500 | 2024-04-22 9:45AM EDT | 14.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 375 | 178.13% |
| VFC240426C00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 317 | 150.00% |
| VFC240426C00015500 | 2024-04-26 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 175.00% |
| VFC240426C00016000 | 2024-04-23 1:44PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 171 | 193.75% |
| VFC240426C00016500 | 2024-04-12 12:50PM EDT | 16.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 91 | 601.56% |
| VFC240426C00017000 | 2024-04-19 10:02AM EDT | 17.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 122 | 639.06% |
| VFC240426C00017500 | 2024-04-16 1:37PM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 250.00% |
| VFC240426C00018000 | 2024-04-09 1:53PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 418.75% |
| VFC240426C00018500 | 2024-03-28 10:23AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VFC240426C00019000 | 2024-03-18 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 473.44% |
| VFC240426C00019500 | 2024-04-02 12:51PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 490.63% |
| VFC240426C00020500 | 2024-04-19 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 532.81% |
| VFC240426C00021500 | 2024-03-11 10:13AM EDT | 21.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 579.69% |
| VFC240426C00022500 | 2024-03-18 9:46AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 617.19% |
| VFC240426C00023000 | 2024-03-25 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 628.13% |
Options de ventepour26 avril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 2024-04-24 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 193.75% |
| VFC240426P00010500 | 2024-04-15 3:18PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| VFC240426P00011000 | 2024-04-22 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 74 | 140.63% |
| VFC240426P00011500 | 2024-04-22 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 511 | 103.13% |
| VFC240426P00012000 | 2024-04-25 3:58PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 8,496 | 62.50% |
| VFC240426P00012500 | 2024-04-26 3:56PM EDT | 12.50 | 0.02 | 0.00 | 0.07 | -0.07 | -77.78% | 32 | 687 | 48.44% |
| VFC240426P00013000 | 2024-04-26 3:52PM EDT | 13.00 | 0.44 | 0.09 | 1.32 | +0.04 | +10.00% | 225 | 1,987 | 188.28% |
| VFC240426P00013500 | 2024-04-26 2:56PM EDT | 13.50 | 0.80 | 0.68 | 1.76 | -0.40 | -33.33% | 28 | 420 | 260.16% |
| VFC240426P00014000 | 2024-04-25 10:38AM EDT | 14.00 | 1.22 | 1.05 | 2.35 | -0.47 | -27.81% | 13 | 143 | 307.03% |
| VFC240426P00014500 | 2024-04-25 10:30AM EDT | 14.50 | 2.10 | 1.53 | 2.93 | 0.00 | - | 1 | 10 | 371.09% |
| VFC240426P00015000 | 2024-04-15 11:06AM EDT | 15.00 | 2.85 | 1.71 | 3.10 | 0.00 | - | 6 | 0 | 217.19% |
| VFC240426P00015500 | 2024-04-02 10:46AM EDT | 15.50 | 1.40 | 2.55 | 3.95 | 0.00 | - | 1 | 0 | 469.53% |
| VFC240426P00016000 | 2024-04-17 3:41PM EDT | 16.00 | 3.72 | 2.38 | 4.15 | 0.00 | - | 6 | 0 | 691.41% |
| VFC240426P00016500 | 2024-04-12 11:44AM EDT | 16.50 | 4.01 | 2.91 | 4.35 | 0.00 | - | 1 | 0 | 596.88% |
| VFC240426P00017000 | 2024-04-01 9:50AM EDT | 17.00 | 1.89 | 3.90 | 5.45 | 0.00 | - | 1 | 0 | 541.41% |
| VFC240426P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.30 | 3.75 | 5.50 | 0.00 | - | 1 | 0 | 740.63% |
| VFC240426P00018000 | 2024-03-28 2:58PM EDT | 18.00 | 2.68 | 4.20 | 5.85 | 0.00 | - | 5 | 0 | 701.56% |
| VFC240426P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.94 | 6.30 | 6.90 | 0.00 | - | - | 0 | 854.69% |
