La bourse est fermée
Dow Jones
38 907,71 +55,44 (+0,14 %) Nasdaq
16 384,97 +35,72 (+0,22 %) Nikkei 225
38 835,10 +599,03 (+1,57 %) EUR/USD
1,0772 -0,0001 (-0,01 %) HANG SENG
18 479,37 -98,93 (-0,53 %) Bitcoin EUR
59 086,11 +415,50 (+0,71 %)
V.F. Corporation (VFC)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À partir de 01:01PM EDT. Marché ouvert.
Prix d’exercice:15.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00015000 | 2024-05-06 1:37PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,078 | 4,697 | 68.75% |
| VFC240517C00015000 | 2024-05-07 11:51AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 7,706 | 53.91% |
| VFC240524C00015000 | 2024-05-07 12:03PM EDT | 2024-05-24 | 0.21 | 0.20 | 0.22 | 0.00 | - | 25 | 895 | 74.22% |
| VFC240531C00015000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 0.25 | 0.24 | 0.26 | 0.00 | - | 35 | 232 | 67.19% |
| VFC240607C00015000 | 2024-05-06 1:57PM EDT | 2024-06-07 | 0.28 | 0.28 | 0.31 | 0.00 | - | 13 | 40 | 63.48% |
| VFC240614C00015000 | 2024-05-06 1:32PM EDT | 2024-06-14 | 0.31 | 0.31 | 0.34 | 0.00 | - | 3 | 5 | 59.77% |
| VFC240621C00015000 | 2024-05-07 11:57AM EDT | 2024-06-21 | 0.38 | 0.37 | 0.39 | +0.01 | +2.70% | 346 | 3,890 | 58.79% |
| VFC240816C00015000 | 2024-05-07 12:25PM EDT | 2024-08-16 | 0.80 | 0.79 | 0.80 | +0.01 | +1.27% | 78 | 1,124 | 56.84% |
| VFC241115C00015000 | 2024-05-07 12:19PM EDT | 2024-11-15 | 1.25 | 1.24 | 1.28 | -0.03 | -2.34% | 20 | 248 | 54.35% |
| VFC250117C00015000 | 2024-05-07 11:49AM EDT | 2025-01-17 | 1.49 | 1.47 | 1.52 | +0.04 | +2.76% | 4 | 1,838 | 52.73% |
| VFC250321C00015000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 1.82 | 1.75 | 1.82 | 0.00 | - | 5 | 512 | 53.32% |
| VFC250919C00015000 | 2024-05-01 10:42AM EDT | 2025-09-19 | 2.66 | 2.47 | 2.63 | +0.48 | +22.02% | 1 | 50 | 55.32% |
| VFC260116C00015000 | 2024-05-07 9:57AM EDT | 2026-01-16 | 2.92 | 2.86 | 3.15 | +0.12 | +4.29% | 8 | 2,325 | 56.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00015000 | 2024-05-01 12:18PM EDT | 2024-05-10 | 2.82 | 2.16 | 2.23 | 0.00 | - | 1 | 0 | 89.06% |
| VFC240517P00015000 | 2024-05-07 11:04AM EDT | 2024-05-17 | 2.23 | 2.17 | 2.36 | -0.09 | -3.88% | 1 | 4,670 | 73.83% |
| VFC240524P00015000 | 2024-05-07 10:37AM EDT | 2024-05-24 | 2.32 | 2.33 | 2.39 | -0.03 | -1.28% | 2 | 21 | 71.68% |
| VFC240531P00015000 | 2024-04-29 9:58AM EDT | 2024-05-31 | 2.12 | 2.37 | 2.81 | 0.00 | - | 1 | 2 | 83.40% |
| VFC240607P00015000 | 2024-05-03 9:47AM EDT | 2024-06-07 | 2.28 | 2.40 | 2.64 | 0.00 | - | 1 | 1 | 68.16% |
| VFC240614P00015000 | 2024-05-03 9:44AM EDT | 2024-06-14 | 2.51 | 2.49 | 2.56 | 0.00 | - | 1 | 1 | 62.11% |
| VFC240621P00015000 | 2024-05-07 11:04AM EDT | 2024-06-21 | 2.52 | 2.52 | 2.59 | -0.07 | -2.70% | 3 | 6,315 | 59.18% |
| VFC240816P00015000 | 2024-05-03 11:07AM EDT | 2024-08-16 | 2.86 | 2.82 | 2.90 | 0.00 | - | 10 | 9,037 | 52.69% |
| VFC241115P00015000 | 2024-05-01 1:03PM EDT | 2024-11-15 | 3.62 | 3.20 | 3.25 | 0.00 | - | 15 | 1,015 | 49.41% |
| VFC250117P00015000 | 2024-05-03 2:58PM EDT | 2025-01-17 | 3.53 | 3.35 | 3.45 | 0.00 | - | 34 | 5,002 | 47.66% |
| VFC250321P00015000 | 2024-05-07 12:31PM EDT | 2025-03-21 | 3.60 | 3.55 | 3.65 | -0.20 | -5.26% | 5 | 6 | 46.95% |
| VFC250919P00015000 | 2024-05-06 2:15PM EDT | 2025-09-19 | 4.16 | 4.10 | 4.15 | 0.00 | - | 1 | 121 | 45.85% |
| VFC260116P00015000 | 2024-05-03 9:41AM EDT | 2026-01-16 | 4.18 | 4.35 | 4.50 | 0.00 | - | 1 | 5,593 | 46.46% |
