La bourse est fermée
Dow Jones
38 918,64 +66,37 (+0,17 %) Nasdaq
16 374,91 +25,67 (+0,16 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0774 0,0000 (-0,00 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 226,18 +294,69 (+0,50 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 11:41AM EDT. Marché ouvert.
Prix d’exercice:12.50
Options d’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00012500 | 2024-05-07 11:18AM EDT | 2024-05-10 | 0.41 | 0.41 | 0.46 | +0.07 | +20.59% | 4 | 400 | 51.56% |
| VFC240517C00012500 | 2024-05-07 10:36AM EDT | 2024-05-17 | 0.63 | 0.58 | 0.61 | +0.07 | +12.50% | 11 | 1,152 | 50.39% |
| VFC240524C00012500 | 2024-05-07 10:43AM EDT | 2024-05-24 | 1.07 | 1.02 | 1.06 | +0.06 | +5.94% | 10 | 80 | 79.88% |
| VFC240531C00012500 | 2024-05-03 11:48AM EDT | 2024-05-31 | 1.00 | 1.09 | 1.13 | 0.00 | - | 6 | 722 | 73.05% |
| VFC240607C00012500 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.84 | 1.16 | 1.20 | 0.00 | - | 1 | 2 | 69.34% |
| VFC240621C00012500 | 2024-05-06 3:41PM EDT | 2024-06-21 | 1.25 | 1.27 | 1.32 | 0.00 | - | 49 | 1,981 | 64.36% |
| VFC240816C00012500 | 2024-05-06 10:07AM EDT | 2024-08-16 | 1.68 | 1.69 | 1.79 | 0.00 | - | 4 | 3,230 | 60.16% |
| VFC241115C00012500 | 2024-05-02 11:20AM EDT | 2024-11-15 | 2.14 | 2.20 | 2.26 | 0.00 | - | 1 | 70 | 57.32% |
| VFC250117C00012500 | 2024-05-07 10:11AM EDT | 2025-01-17 | 2.50 | 2.44 | 2.51 | +0.08 | +3.31% | 6 | 1,965 | 55.71% |
| VFC250321C00012500 | 2024-05-06 3:11PM EDT | 2025-03-21 | 2.70 | 2.17 | 3.05 | 0.00 | - | 5 | 585 | 52.88% |
| VFC250919C00012500 | 2024-04-29 9:39AM EDT | 2025-09-19 | 3.55 | 3.40 | 3.50 | 0.00 | - | 1 | 11 | 57.03% |
| VFC260116C00012500 | 2024-05-03 2:14PM EDT | 2026-01-16 | 3.50 | 3.65 | 4.70 | 0.00 | - | 3 | 432 | 63.09% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Date d’expiration | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00012500 | 2024-05-07 9:33AM EDT | 2024-05-10 | 0.09 | 0.08 | 0.10 | -0.07 | -43.75% | 3 | 1,676 | 39.84% |
| VFC240517P00012500 | 2024-05-07 11:07AM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | -0.07 | -23.33% | 16 | 27,310 | 42.58% |
| VFC240524P00012500 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.73 | 0.66 | 0.70 | 0.00 | - | 252 | 864 | 72.66% |
| VFC240531P00012500 | 2024-05-03 10:40AM EDT | 2024-05-31 | 0.81 | 0.73 | 0.75 | 0.00 | - | 4 | 1,033 | 66.21% |
| VFC240607P00012500 | 2024-05-03 2:20PM EDT | 2024-06-07 | 0.91 | 0.76 | 0.83 | 0.00 | - | 1 | 3 | 62.31% |
| VFC240614P00012500 | 2024-05-06 2:56PM EDT | 2024-06-14 | 0.96 | 0.84 | 1.06 | 0.00 | - | 6 | 6 | 65.92% |
| VFC240621P00012500 | 2024-05-07 11:07AM EDT | 2024-06-21 | 0.92 | 0.93 | 0.96 | -0.07 | -7.07% | 44 | 20,267 | 60.45% |
| VFC240816P00012500 | 2024-05-06 3:49PM EDT | 2024-08-16 | 1.38 | 1.30 | 1.41 | 0.00 | - | 5 | 5,172 | 56.15% |
| VFC241115P00012500 | 2024-05-06 3:49PM EDT | 2024-11-15 | 1.79 | 1.69 | 1.73 | 0.00 | - | 96 | 2,000 | 50.68% |
| VFC250117P00012500 | 2024-05-06 10:20AM EDT | 2025-01-17 | 1.94 | 1.87 | 1.93 | 0.00 | - | 1 | 23,069 | 49.32% |
| VFC250321P00012500 | 2024-05-02 3:18PM EDT | 2025-03-21 | 2.25 | 2.09 | 2.23 | 0.00 | - | 12 | 430 | 50.68% |
| VFC250919P00012500 | 2024-05-06 2:51PM EDT | 2025-09-19 | 2.70 | 2.63 | 2.75 | 0.00 | - | 1 | 7 | 49.59% |
| VFC260116P00012500 | 2024-05-06 2:17PM EDT | 2026-01-16 | 3.00 | 2.90 | 3.30 | 0.00 | - | 1 | 931 | 50.17% |
