Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:15AM EDT. Mercado abierto.
Opciones de comprapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426C00065000 | 2024-04-17 10:48AM EDT | 65.00 | 48.72 | 45.70 | 48.70 | 0.00 | - | - | 4 | 332.81% |
| ANF240426C00070000 | 2024-03-15 11:05AM EDT | 70.00 | 57.13 | 41.10 | 42.70 | 0.00 | - | - | 2 | 0.00% |
| ANF240426C00075000 | 2024-04-18 10:29AM EDT | 75.00 | 37.30 | 34.90 | 38.50 | 0.00 | - | - | 5 | 0.00% |
| ANF240426C00080000 | 2024-04-19 9:33AM EDT | 80.00 | 29.64 | 30.10 | 33.70 | 0.00 | - | 8 | 168 | 219.53% |
| ANF240426C00085000 | 2024-04-18 10:59AM EDT | 85.00 | 26.83 | 25.70 | 27.50 | 0.00 | - | - | 1 | 0.00% |
| ANF240426C00095000 | 2024-04-18 2:08PM EDT | 95.00 | 15.03 | 16.60 | 17.40 | 0.00 | - | - | 8 | 0.00% |
| ANF240426C00098000 | 2024-04-18 3:18PM EDT | 98.00 | 11.52 | 13.50 | 15.50 | 0.00 | - | - | 10 | 0.00% |
| ANF240426C00100000 | 2024-04-23 11:36AM EDT | 100.00 | 16.90 | 11.40 | 12.10 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240426C00101000 | 2024-04-16 1:58PM EDT | 101.00 | 14.90 | 10.40 | 11.30 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240426C00102000 | 2024-04-15 9:35AM EDT | 102.00 | 12.30 | 8.70 | 10.60 | 0.00 | - | - | 1 | 0.00% |
| ANF240426C00103000 | 2024-04-19 10:06AM EDT | 103.00 | 9.60 | 6.60 | 10.80 | 0.00 | - | 13 | 9 | 86.13% |
| ANF240426C00104000 | 2024-04-19 3:44PM EDT | 104.00 | 6.75 | 6.60 | 9.40 | 0.00 | - | 1 | 7 | 0.00% |
| ANF240426C00105000 | 2024-04-19 3:44PM EDT | 105.00 | 6.01 | 5.70 | 8.60 | 0.00 | - | 2 | 6 | 0.00% |
| ANF240426C00106000 | 2024-04-22 12:39PM EDT | 106.00 | 7.54 | 5.00 | 6.30 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240426C00107000 | 2024-04-22 12:05PM EDT | 107.00 | 6.30 | 4.80 | 5.30 | 0.00 | - | 3 | 7 | 0.00% |
| ANF240426C00108000 | 2024-04-22 3:58PM EDT | 108.00 | 7.52 | 4.10 | 4.80 | 0.00 | - | 4 | 19 | 0.00% |
| ANF240426C00109000 | 2024-04-24 2:50PM EDT | 109.00 | 7.40 | 3.30 | 3.50 | 0.00 | - | 1 | 34 | 0.00% |
| ANF240426C00110000 | 2024-04-23 10:10AM EDT | 110.00 | 7.43 | 2.50 | 2.85 | 0.00 | - | 22 | 62 | 0.00% |
| ANF240426C00111000 | 2024-04-24 10:40AM EDT | 111.00 | 5.90 | 1.95 | 2.25 | 0.00 | - | 1 | 27 | 0.00% |
| ANF240426C00112000 | 2024-04-24 3:03PM EDT | 112.00 | 4.60 | 1.40 | 1.65 | 0.00 | - | 3 | 38 | 13.28% |
| ANF240426C00113000 | 2024-04-24 10:31AM EDT | 113.00 | 4.70 | 0.90 | 1.20 | 0.00 | - | 4 | 54 | 25.64% |
| ANF240426C00114000 | 2024-04-25 9:59AM EDT | 114.00 | 0.80 | 0.70 | 0.90 | -2.70 | -43.55% | 2 | 67 | 32.18% |
| ANF240426C00115000 | 2024-04-25 9:35AM EDT | 115.00 | 0.86 | 0.45 | 0.65 | -1.24 | -59.05% | 35 | 605 | 36.13% |
| ANF240426C00116000 | 2024-04-24 3:43PM EDT | 116.00 | 1.55 | 0.25 | 0.45 | 0.00 | - | 96 | 81 | 38.67% |
| ANF240426C00117000 | 2024-04-25 9:40AM EDT | 117.00 | 0.35 | 0.15 | 0.30 | -0.77 | -68.75% | 1 | 171 | 40.53% |
| ANF240426C00118000 | 2024-04-25 9:58AM EDT | 118.00 | 0.20 | 0.10 | 0.20 | -0.80 | -44.44% | 3 | 163 | 42.38% |
| ANF240426C00119000 | 2024-04-25 9:40AM EDT | 119.00 | 0.17 | 0.05 | 0.15 | -0.63 | -78.75% | 1 | 147 | 45.31% |
| ANF240426C00120000 | 2024-04-24 2:07PM EDT | 120.00 | 0.88 | 0.05 | 0.15 | +0.32 | +57.14% | 5 | 152 | 51.37% |
| ANF240426C00121000 | 2024-04-24 3:35PM EDT | 121.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 13 | 142 | 52.34% |
| ANF240426C00122000 | 2024-04-25 9:57AM EDT | 122.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 1 | 883 | 50.78% |
| ANF240426C00123000 | 2024-04-25 9:34AM EDT | 123.00 | 0.05 | 0.00 | 0.20 | -0.15 | -75.00% | 1 | 79 | 62.89% |
| ANF240426C00124000 | 2024-04-24 3:52PM EDT | 124.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 32 | 44 | 73.83% |
| ANF240426C00125000 | 2024-04-24 3:39PM EDT | 125.00 | 0.08 | 0.00 | 0.30 | -0.02 | -20.00% | 2 | 165 | 79.10% |
| ANF240426C00126000 | 2024-04-23 3:48PM EDT | 126.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 19 | 84 | 81.25% |
| ANF240426C00127000 | 2024-04-23 3:58PM EDT | 127.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 86.13% |
| ANF240426C00128000 | 2024-04-19 2:51PM EDT | 128.00 | 0.13 | 0.00 | 0.25 | 0.00 | - | 16 | 27 | 91.02% |
| ANF240426C00129000 | 2024-04-24 9:44AM EDT | 129.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 15 | 26 | 95.70% |
| ANF240426C00130000 | 2024-04-24 10:42AM EDT | 130.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 9 | 85 | 100.39% |
| ANF240426C00131000 | 2024-04-17 9:37AM EDT | 131.00 | 0.53 | 0.00 | 0.25 | 0.00 | - | 2 | 16 | 105.08% |
| ANF240426C00132000 | 2024-04-23 3:55PM EDT | 132.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 85 | 38 | 109.57% |
| ANF240426C00133000 | 2024-04-17 9:38AM EDT | 133.00 | 0.40 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 114.06% |
| ANF240426C00134000 | 2024-04-24 12:00PM EDT | 134.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 40 | 118.36% |
| ANF240426C00135000 | 2024-04-24 11:59AM EDT | 135.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 28 | 122.66% |
| ANF240426C00136000 | 2024-04-24 11:59AM EDT | 136.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 26 | 126.95% |
| ANF240426C00137000 | 2024-04-23 2:10PM EDT | 137.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 21 | 34 | 131.25% |
| ANF240426C00138000 | 2024-04-16 1:39PM EDT | 138.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 26 | 29 | 135.55% |
| ANF240426C00139000 | 2024-04-16 3:39PM EDT | 139.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 139.45% |
| ANF240426C00140000 | 2024-04-16 3:47PM EDT | 140.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 27 | 143.75% |
| ANF240426C00141000 | 2024-04-04 9:30AM EDT | 141.00 | 3.40 | 0.00 | 0.25 | 0.00 | - | 4 | 0 | 147.66% |
| ANF240426C00142000 | 2024-04-12 11:16AM EDT | 142.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 4 | 151.56% |
| ANF240426C00143000 | 2024-04-11 11:53AM EDT | 143.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 20 | 20 | 155.47% |
| ANF240426C00144000 | 2024-03-25 9:35AM EDT | 144.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 50.00% |
| ANF240426C00145000 | 2024-04-10 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 6 | 163.28% |
| ANF240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 167.19% |
| ANF240426C00150000 | 2024-04-15 2:05PM EDT | 150.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 6 | 181.64% |
| ANF240426C00155000 | 2024-04-01 11:02AM EDT | 155.00 | 0.75 | 0.00 | 1.35 | 0.00 | - | 2 | 6 | 269.24% |
| ANF240426C00160000 | 2024-04-04 9:43AM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 258.20% |
| ANF240426C00165000 | 2024-04-25 9:37AM EDT | 165.00 | 0.05 | 0.00 | 0.25 | -0.40 | -88.89% | 1 | 16 | 232.42% |
| ANF240426C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 15 | 18 | 247.66% |
| ANF240426C00180000 | 2024-04-25 9:37AM EDT | 180.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 1 | 276.56% |
Opciones de ventapor26 de abril de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240426P00075000 | 2024-04-16 9:59AM EDT | 75.00 | 0.17 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 269.53% |
| ANF240426P00085000 | 2024-03-18 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 240.23% |
| ANF240426P00090000 | 2024-04-24 10:57AM EDT | 90.00 | 0.04 | 0.00 | 0.20 | 0.00 | - | 35 | 70 | 157.42% |
| ANF240426P00094000 | 2024-04-19 11:41AM EDT | 94.00 | 0.12 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 136.91% |
| ANF240426P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 37 | 74 | 130.47% |
| ANF240426P00096000 | 2024-04-23 1:10PM EDT | 96.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 12 | 15 | 114.06% |
| ANF240426P00097000 | 2024-04-23 11:12AM EDT | 97.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 10 | 23 | 121.48% |
| ANF240426P00098000 | 2024-04-19 3:55PM EDT | 98.00 | 0.24 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 115.04% |
| ANF240426P00100000 | 2024-04-24 9:30AM EDT | 100.00 | 0.04 | 0.00 | 0.30 | 0.00 | - | 5 | 1,507 | 101.95% |
| ANF240426P00101000 | 2024-04-25 9:52AM EDT | 101.00 | 0.05 | 0.00 | 0.15 | -0.10 | -66.67% | 1 | 10 | 83.98% |
| ANF240426P00102000 | 2024-04-23 3:40PM EDT | 102.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 39 | 67 | 88.87% |
| ANF240426P00103000 | 2024-04-25 9:40AM EDT | 103.00 | 0.15 | 0.05 | 0.15 | -0.04 | -21.05% | 1 | 6 | 75.98% |
| ANF240426P00104000 | 2024-04-22 1:53PM EDT | 104.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 12 | 18 | 75.78% |
| ANF240426P00105000 | 2024-04-24 1:38PM EDT | 105.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 2 | 193 | 69.14% |
| ANF240426P00106000 | 2024-04-23 12:33PM EDT | 106.00 | 0.15 | 0.15 | 0.30 | 0.00 | - | 2 | 46 | 68.95% |
| ANF240426P00107000 | 2024-04-24 12:05PM EDT | 107.00 | 0.15 | 0.25 | 0.40 | 0.00 | - | 5 | 70 | 68.56% |
| ANF240426P00108000 | 2024-04-24 10:30AM EDT | 108.00 | 0.17 | 0.40 | 0.55 | 0.00 | - | 1 | 52 | 68.85% |
| ANF240426P00109000 | 2024-04-24 2:40PM EDT | 109.00 | 0.22 | 0.60 | 0.80 | 0.00 | - | 2 | 113 | 70.31% |
| ANF240426P00110000 | 2024-04-25 9:59AM EDT | 110.00 | 0.90 | 0.85 | 1.05 | +0.56 | +164.71% | 21 | 585 | 70.41% |
| ANF240426P00111000 | 2024-04-25 10:00AM EDT | 111.00 | 1.30 | 1.20 | 1.40 | +0.81 | +184.09% | 68 | 404 | 71.88% |
| ANF240426P00112000 | 2024-04-25 9:51AM EDT | 112.00 | 1.65 | 1.65 | 2.00 | +1.00 | +153.85% | 24 | 128 | 76.61% |
| ANF240426P00113000 | 2024-04-24 3:30PM EDT | 113.00 | 1.00 | 2.15 | 2.40 | 0.00 | - | 25 | 87 | 76.86% |
| ANF240426P00114000 | 2024-04-24 1:22PM EDT | 114.00 | 0.95 | 2.95 | 3.10 | 0.00 | - | 58 | 98 | 84.18% |
| ANF240426P00115000 | 2024-04-25 9:56AM EDT | 115.00 | 3.87 | 3.20 | 4.00 | +2.10 | +118.64% | 61 | 205 | 84.57% |
| ANF240426P00116000 | 2024-04-25 9:56AM EDT | 116.00 | 4.76 | 4.40 | 4.90 | +2.46 | +106.96% | 5 | 67 | 98.00% |
| ANF240426P00117000 | 2024-04-25 9:53AM EDT | 117.00 | 5.50 | 5.30 | 6.30 | +2.90 | +111.54% | 5 | 38 | 113.82% |
| ANF240426P00118000 | 2024-04-24 3:58PM EDT | 118.00 | 6.00 | 6.10 | 6.70 | +2.70 | +81.82% | 10 | 71 | 111.52% |
| ANF240426P00119000 | 2024-04-24 12:24PM EDT | 119.00 | 4.00 | 7.10 | 9.30 | 0.00 | - | 31 | 28 | 147.36% |
| ANF240426P00120000 | 2024-04-24 10:21AM EDT | 120.00 | 3.80 | 6.50 | 9.20 | 0.00 | - | 2 | 54 | 111.48% |
| ANF240426P00121000 | 2024-04-24 11:08AM EDT | 121.00 | 4.90 | 7.60 | 10.40 | 0.00 | - | 1 | 48 | 125.49% |
| ANF240426P00122000 | 2024-04-19 2:47PM EDT | 122.00 | 13.57 | 8.40 | 11.90 | 0.00 | - | 1 | 13 | 139.45% |
| ANF240426P00123000 | 2024-04-24 11:25AM EDT | 123.00 | 6.50 | 10.90 | 12.20 | 0.00 | - | 2 | 25 | 162.30% |
| ANF240426P00124000 | 2024-04-19 9:30AM EDT | 124.00 | 15.10 | 10.90 | 12.60 | 0.00 | - | 1 | 21 | 139.94% |
| ANF240426P00125000 | 2024-04-24 3:46PM EDT | 125.00 | 9.59 | 12.70 | 13.40 | 0.00 | - | 2 | 10 | 159.57% |
| ANF240426P00126000 | 2024-04-24 10:09AM EDT | 126.00 | 8.10 | 13.80 | 14.40 | 0.00 | - | 1 | 4 | 169.09% |
| ANF240426P00127000 | 2024-04-24 2:28PM EDT | 127.00 | 10.94 | 14.90 | 15.40 | 0.00 | - | 2 | 3 | 178.52% |
| ANF240426P00128000 | 2024-04-24 3:06PM EDT | 128.00 | 12.40 | 15.90 | 16.90 | 0.00 | - | 1 | 16 | 195.80% |
| ANF240426P00129000 | 2024-04-18 12:53PM EDT | 129.00 | 18.70 | 16.10 | 17.40 | 0.00 | - | 1 | 3 | 175.49% |
| ANF240426P00130000 | 2024-04-22 2:14PM EDT | 130.00 | 15.00 | 17.90 | 18.50 | 0.00 | - | 3 | 13 | 201.86% |
| ANF240426P00131000 | 2024-04-08 11:57AM EDT | 131.00 | 12.30 | 18.40 | 20.20 | 0.00 | - | 4 | 3 | 212.89% |
| ANF240426P00132000 | 2024-04-24 12:05PM EDT | 132.00 | 16.28 | 19.60 | 21.00 | 0.00 | - | 1 | 6 | 219.63% |
| ANF240426P00133000 | 2024-04-22 1:29PM EDT | 133.00 | 18.45 | 20.80 | 21.50 | 0.00 | - | 2 | 7 | 219.73% |
| ANF240426P00135000 | 2024-04-16 2:08PM EDT | 135.00 | 18.80 | 22.90 | 23.40 | 0.00 | - | 2 | 0 | 232.52% |
| ANF240426P00136000 | 2024-04-15 10:24AM EDT | 136.00 | 21.40 | 23.90 | 24.50 | 0.00 | - | 3 | 0 | 241.02% |
| ANF240426P00137000 | 2024-03-25 9:58AM EDT | 137.00 | 9.20 | 19.50 | 21.30 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240426P00138000 | 2024-04-05 3:59PM EDT | 138.00 | 18.10 | 25.80 | 27.10 | 0.00 | - | 1 | 0 | 264.55% |
| ANF240426P00139000 | 2024-04-08 10:29AM EDT | 139.00 | 19.30 | 26.10 | 28.90 | 0.00 | - | - | 1 | 272.85% |
| ANF240426P00140000 | 2024-04-02 12:56PM EDT | 140.00 | 15.30 | 26.40 | 28.60 | 0.00 | - | 1 | 0 | 228.71% |
| ANF240426P00145000 | 2024-03-15 9:31AM EDT | 145.00 | 21.26 | 31.10 | 35.50 | 0.00 | - | - | 1 | 298.05% |
| ANF240426P00155000 | 2024-04-17 2:14PM EDT | 155.00 | 40.90 | 41.30 | 44.90 | 0.00 | - | - | 0 | 338.77% |
© 2024 Yahoo. Todos los derechos reservados.