U.S. markets closed
F S&P 500
5,160.50 +5.75 (+0.11%) F Dow Jones
38,873.00 +41.00 (+0.11%) F Nasdaq
18,011.25 +10.50 (+0.06%) E-mini Russell 2000 Index Futur
2,051.20 +5.40 (+0.26%) Petróleo
78.41 +0.30 (+0.38%) Oro
2,322.60 +14.00 (+0.61%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 56.77 | 57.20 | 60.10 | +56.77 | - | 4 | 0 | 362.50% |
| ANF240510C00075000 | 2024-05-03 9:49AM EDT | 75.00 | 52.45 | 52.80 | 55.00 | +52.45 | - | 5 | 0 | 215.23% |
| ANF240510C00085000 | 2024-05-03 9:49AM EDT | 85.00 | 42.48 | 43.10 | 45.40 | +42.48 | - | 1 | 0 | 210.94% |
| ANF240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 38.37 | 38.20 | 41.60 | +38.37 | - | 8 | 0 | 153.52% |
| ANF240510C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 26.55 | 32.50 | 35.30 | 0.00 | - | 1 | 11 | 129.49% |
| ANF240510C00100000 | 2024-05-03 3:14PM EDT | 100.00 | 28.47 | 27.30 | 30.20 | +7.27 | +34.29% | 1 | 4 | 183.98% |
| ANF240510C00104000 | 2024-04-30 12:34PM EDT | 104.00 | 18.70 | 24.30 | 25.90 | 0.00 | - | 1 | 2 | 112.79% |
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 105.00 | 9.00 | 22.30 | 25.80 | 0.00 | - | - | 1 | 105.18% |
| ANF240510C00106000 | 2024-05-01 1:59PM EDT | 106.00 | 15.30 | 21.00 | 24.00 | 0.00 | - | 1 | 2 | 145.07% |
| ANF240510C00107000 | 2024-04-19 10:46AM EDT | 107.00 | 7.50 | 21.40 | 22.90 | 0.00 | - | 1 | 2 | 103.52% |
| ANF240510C00108000 | 2024-04-19 10:46AM EDT | 108.00 | 6.90 | 19.60 | 23.00 | 0.00 | - | 1 | 4 | 107.23% |
| ANF240510C00109000 | 2024-04-25 11:54AM EDT | 109.00 | 7.00 | 18.00 | 21.00 | 0.00 | - | 1 | 5 | 129.79% |
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 110.00 | 9.60 | 17.40 | 21.00 | 0.00 | - | 1 | 1 | 93.65% |
| ANF240510C00111000 | 2024-05-03 11:55AM EDT | 111.00 | 16.74 | 16.40 | 20.10 | +5.84 | +53.58% | 1 | 21 | 91.80% |
| ANF240510C00112000 | 2024-04-26 11:54AM EDT | 112.00 | 9.20 | 15.50 | 19.00 | 0.00 | - | 15 | 18 | 87.50% |
| ANF240510C00113000 | 2024-05-03 1:31PM EDT | 113.00 | 14.55 | 14.50 | 17.50 | +4.35 | +42.65% | 3 | 42 | 70.41% |
| ANF240510C00114000 | 2024-04-23 2:15PM EDT | 114.00 | 7.60 | 13.30 | 16.00 | 0.00 | - | - | 5 | 104.40% |
| ANF240510C00115000 | 2024-05-03 11:24AM EDT | 115.00 | 12.18 | 13.00 | 15.70 | +2.68 | +28.21% | 1 | 9 | 78.52% |
| ANF240510C00116000 | 2024-05-03 9:55AM EDT | 116.00 | 12.52 | 11.60 | 13.90 | +2.92 | +30.42% | 7 | 19 | 91.41% |
| ANF240510C00117000 | 2024-05-03 10:33AM EDT | 117.00 | 11.91 | 11.40 | 13.60 | +3.51 | +41.79% | 5 | 32 | 74.61% |
| ANF240510C00118000 | 2024-05-03 1:31PM EDT | 118.00 | 9.94 | 10.50 | 12.70 | +1.14 | +12.95% | 15 | 514 | 72.95% |
| ANF240510C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 10.66 | 10.30 | 12.20 | +4.56 | +74.75% | 4 | 45 | 84.77% |
| ANF240510C00120000 | 2024-05-03 12:26PM EDT | 120.00 | 9.00 | 8.10 | 11.10 | +0.92 | +11.39% | 3 | 203 | 63.28% |
| ANF240510C00121000 | 2024-05-03 10:48AM EDT | 121.00 | 8.25 | 7.60 | 9.90 | +5.25 | +175.00% | 1 | 27 | 62.16% |
| ANF240510C00122000 | 2024-05-03 2:02PM EDT | 122.00 | 7.60 | 7.10 | 8.30 | +1.55 | +25.62% | 24 | 37 | 55.81% |
| ANF240510C00123000 | 2024-05-03 3:47PM EDT | 123.00 | 7.07 | 6.30 | 8.10 | +1.62 | +29.72% | 11 | 46 | 61.47% |
| ANF240510C00124000 | 2024-05-03 11:48AM EDT | 124.00 | 5.34 | 5.40 | 7.50 | +1.30 | +32.18% | 62 | 77 | 60.64% |
| ANF240510C00125000 | 2024-05-03 3:41PM EDT | 125.00 | 5.80 | 5.20 | 6.00 | +2.20 | +61.11% | 8 | 103 | 57.30% |
| ANF240510C00126000 | 2024-05-03 3:58PM EDT | 126.00 | 5.33 | 4.90 | 5.80 | +1.55 | +41.01% | 39 | 35 | 64.11% |
| ANF240510C00127000 | 2024-05-03 3:09PM EDT | 127.00 | 4.25 | 4.30 | 4.60 | +0.55 | +14.86% | 61 | 25 | 58.62% |
| ANF240510C00128000 | 2024-05-03 3:02PM EDT | 128.00 | 3.50 | 3.70 | 4.00 | +0.50 | +16.67% | 55 | 65 | 57.67% |
| ANF240510C00129000 | 2024-05-03 3:41PM EDT | 129.00 | 3.29 | 3.20 | 3.50 | +1.10 | +50.23% | 67 | 13 | 57.67% |
| ANF240510C00130000 | 2024-05-03 3:59PM EDT | 130.00 | 2.95 | 2.75 | 3.10 | +1.23 | +71.51% | 176 | 242 | 58.11% |
| ANF240510C00131000 | 2024-05-03 3:48PM EDT | 131.00 | 2.54 | 2.05 | 2.65 | +2.54 | - | 32 | 58 | 55.27% |
| ANF240510C00132000 | 2024-05-03 3:18PM EDT | 132.00 | 1.90 | 1.80 | 2.75 | +0.56 | +41.79% | 7 | 30 | 60.30% |
| ANF240510C00133000 | 2024-05-03 3:49PM EDT | 133.00 | 1.79 | 1.40 | 1.90 | +0.59 | +49.17% | 146 | 17 | 54.86% |
| ANF240510C00134000 | 2024-05-03 3:29PM EDT | 134.00 | 1.30 | 1.05 | 1.60 | +0.14 | +12.07% | 5 | 20 | 53.91% |
| ANF240510C00135000 | 2024-05-03 3:53PM EDT | 135.00 | 1.30 | 0.85 | 1.35 | +0.38 | +41.30% | 25 | 73 | 54.10% |
| ANF240510C00136000 | 2024-05-03 3:54PM EDT | 136.00 | 1.10 | 0.80 | 1.15 | +0.70 | +175.00% | 21 | 15 | 55.86% |
| ANF240510C00137000 | 2024-05-03 3:58PM EDT | 137.00 | 0.90 | 0.80 | 0.95 | +0.40 | +80.00% | 29 | 14 | 57.81% |
| ANF240510C00138000 | 2024-05-03 2:25PM EDT | 138.00 | 0.62 | 0.45 | 0.80 | +0.12 | +24.00% | 16 | 8 | 55.27% |
| ANF240510C00139000 | 2024-05-03 3:17PM EDT | 139.00 | 0.45 | 0.55 | 0.65 | +0.18 | +66.67% | 1 | 6 | 58.30% |
| ANF240510C00140000 | 2024-05-03 3:44PM EDT | 140.00 | 0.47 | 0.00 | 0.55 | +0.09 | +23.68% | 19 | 16 | 50.24% |
| ANF240510C00141000 | 2024-05-03 3:36PM EDT | 141.00 | 0.35 | 0.35 | 0.45 | +0.03 | +9.38% | 4 | 8 | 58.59% |
| ANF240510C00142000 | 2024-05-03 3:40PM EDT | 142.00 | 0.30 | 0.25 | 0.40 | +0.10 | +50.00% | 3 | 10 | 58.79% |
| ANF240510C00143000 | 2024-05-02 2:04PM EDT | 143.00 | 0.31 | 0.20 | 0.30 | +0.31 | - | - | 16 | 58.40% |
| ANF240510C00144000 | 2024-05-03 3:55PM EDT | 144.00 | 0.20 | 0.00 | 0.25 | +0.20 | - | 3 | 4 | 53.42% |
| ANF240510C00145000 | 2024-05-03 3:57PM EDT | 145.00 | 0.17 | 0.15 | 0.25 | -0.11 | -39.29% | 34 | 11 | 61.33% |
| ANF240510C00150000 | 2024-05-03 3:59PM EDT | 150.00 | 0.10 | 0.05 | 1.25 | +0.10 | - | 2 | 0 | 96.92% |
| ANF240510C00180000 | 2024-04-23 11:02AM EDT | 180.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 108.59% |
Opciones de ventapor10 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00080000 | 2024-04-12 3:02PM EDT | 80.00 | 0.01 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 252.54% |
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 58 | 156.25% |
| ANF240510P00090000 | 2024-05-02 1:14PM EDT | 90.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 71 | 129.69% |
| ANF240510P00095000 | 2024-05-03 9:30AM EDT | 95.00 | 0.05 | 0.00 | 0.20 | -0.05 | -50.00% | 1 | 20 | 123.05% |
| ANF240510P00097000 | 2024-04-25 12:25PM EDT | 97.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | - | 1 | 164.75% |
| ANF240510P00100000 | 2024-05-03 2:26PM EDT | 100.00 | 0.18 | 0.00 | 0.20 | +0.01 | +5.88% | 4 | 699 | 104.69% |
| ANF240510P00101000 | 2024-04-23 11:02AM EDT | 101.00 | 0.58 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 145.70% |
| ANF240510P00102000 | 2024-04-29 1:32PM EDT | 102.00 | 0.18 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 141.02% |
| ANF240510P00103000 | 2024-05-02 11:15AM EDT | 103.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 21 | 136.43% |
| ANF240510P00104000 | 2024-05-02 2:51PM EDT | 104.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 15 | 139 | 86.72% |
| ANF240510P00105000 | 2024-05-03 3:59PM EDT | 105.00 | 0.05 | 0.00 | 0.10 | -0.17 | -77.27% | 14 | 127 | 78.52% |
| ANF240510P00106000 | 2024-04-29 12:38PM EDT | 106.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | 1 | 615 | 94.14% |
| ANF240510P00107000 | 2024-05-01 1:55PM EDT | 107.00 | 0.50 | 0.05 | 0.75 | 0.00 | - | 20 | 226 | 104.10% |
| ANF240510P00108000 | 2024-05-03 1:01PM EDT | 108.00 | 0.08 | 0.05 | 0.15 | -0.12 | -60.00% | 1 | 23 | 76.56% |
| ANF240510P00109000 | 2024-05-03 3:24PM EDT | 109.00 | 0.15 | 0.05 | 0.15 | -0.11 | -42.31% | 2 | 18 | 73.24% |
| ANF240510P00110000 | 2024-05-03 3:46PM EDT | 110.00 | 0.13 | 0.05 | 0.15 | -0.17 | -56.67% | 22 | 162 | 69.73% |
| ANF240510P00111000 | 2024-05-03 1:23PM EDT | 111.00 | 0.16 | 0.05 | 0.20 | -0.19 | -54.29% | 12 | 26 | 68.95% |
| ANF240510P00112000 | 2024-05-03 9:55AM EDT | 112.00 | 0.17 | 0.05 | 0.30 | -0.18 | -51.43% | 2 | 27 | 69.73% |
| ANF240510P00113000 | 2024-05-03 9:56AM EDT | 113.00 | 0.25 | 0.10 | 0.30 | -0.26 | -50.98% | 1 | 41 | 67.77% |
| ANF240510P00114000 | 2024-05-03 9:49AM EDT | 114.00 | 0.30 | 0.15 | 0.25 | -0.26 | -46.43% | 8 | 28 | 64.06% |
| ANF240510P00115000 | 2024-05-03 3:52PM EDT | 115.00 | 0.25 | 0.20 | 0.30 | -0.90 | -78.26% | 27 | 88 | 63.38% |
| ANF240510P00116000 | 2024-05-03 1:23PM EDT | 116.00 | 0.40 | 0.25 | 0.35 | -1.83 | -82.06% | 12 | 22 | 62.11% |
| ANF240510P00117000 | 2024-05-03 3:56PM EDT | 117.00 | 0.33 | 0.30 | 0.45 | -0.92 | -73.60% | 14 | 64 | 61.43% |
| ANF240510P00118000 | 2024-05-03 3:13PM EDT | 118.00 | 0.50 | 0.40 | 0.50 | -0.72 | -59.02% | 3 | 34 | 60.21% |
| ANF240510P00119000 | 2024-05-03 3:43PM EDT | 119.00 | 0.55 | 0.45 | 0.60 | -0.80 | -59.26% | 11 | 32 | 58.50% |
| ANF240510P00120000 | 2024-05-03 3:53PM EDT | 120.00 | 0.65 | 0.60 | 0.75 | -1.10 | -62.86% | 98 | 215 | 58.64% |
| ANF240510P00121000 | 2024-05-03 2:10PM EDT | 121.00 | 1.00 | 0.75 | 1.15 | -1.80 | -64.29% | 2 | 59 | 61.13% |
| ANF240510P00122000 | 2024-05-03 3:52PM EDT | 122.00 | 0.96 | 0.90 | 1.50 | -1.39 | -59.15% | 22 | 23 | 61.87% |
| ANF240510P00123000 | 2024-05-03 3:50PM EDT | 123.00 | 1.27 | 1.10 | 1.30 | -1.12 | -46.86% | 79 | 8 | 56.40% |
| ANF240510P00124000 | 2024-05-03 1:31PM EDT | 124.00 | 2.03 | 1.35 | 1.85 | -1.07 | -34.52% | 24 | 25 | 58.89% |
| ANF240510P00125000 | 2024-05-03 3:59PM EDT | 125.00 | 1.75 | 1.65 | 1.90 | -1.85 | -51.39% | 195 | 74 | 56.10% |
| ANF240510P00126000 | 2024-05-03 2:47PM EDT | 126.00 | 2.50 | 1.95 | 2.20 | -3.00 | -54.55% | 15 | 11 | 55.03% |
| ANF240510P00127000 | 2024-05-03 3:55PM EDT | 127.00 | 2.40 | 2.40 | 2.60 | -1.79 | -42.72% | 85 | 5 | 55.37% |
| ANF240510P00128000 | 2024-05-03 3:54PM EDT | 128.00 | 2.80 | 2.85 | 3.00 | -4.50 | -61.64% | 196 | 11 | 54.91% |
| ANF240510P00129000 | 2024-05-03 3:59PM EDT | 129.00 | 3.40 | 3.30 | 3.60 | -6.70 | -66.34% | 15 | 7 | 55.32% |
| ANF240510P00130000 | 2024-05-03 3:55PM EDT | 130.00 | 3.80 | 3.80 | 4.10 | -4.20 | -52.50% | 9 | 18 | 54.52% |
| ANF240510P00131000 | 2024-05-03 2:48PM EDT | 131.00 | 5.20 | 4.30 | 4.70 | -3.70 | -41.57% | 1 | 10 | 53.74% |
| ANF240510P00132000 | 2024-05-03 2:48PM EDT | 132.00 | 5.90 | 4.80 | 5.40 | +5.90 | - | 2 | 4 | 52.98% |
| ANF240510P00133000 | 2024-04-30 9:59AM EDT | 133.00 | 9.70 | 5.00 | 6.60 | 0.00 | - | 4 | 11 | 53.17% |
| ANF240510P00134000 | 2024-04-30 9:59AM EDT | 134.00 | 10.50 | 5.90 | 7.10 | +10.50 | - | - | 1 | 52.59% |
| ANF240510P00135000 | 2024-05-02 2:04PM EDT | 135.00 | 9.70 | 6.40 | 8.90 | +9.70 | - | - | 10 | 60.57% |
| ANF240510P00136000 | 2024-04-12 3:02PM EDT | 136.00 | 23.81 | 6.50 | 9.80 | 0.00 | - | 11 | 10 | 54.39% |
| ANF240510P00137000 | 2024-04-29 10:40AM EDT | 137.00 | 13.60 | 7.50 | 10.00 | 0.00 | - | 3 | 5 | 77.34% |
| ANF240510P00138000 | 2024-04-16 10:43AM EDT | 138.00 | 25.53 | 9.40 | 10.20 | 0.00 | - | 1 | 1 | 53.37% |
| ANF240510P00140000 | 2024-04-05 2:09PM EDT | 140.00 | 19.70 | 10.70 | 12.30 | 0.00 | - | 10 | 1 | 74.71% |
| ANF240510P00142000 | 2024-05-03 10:17AM EDT | 142.00 | 14.50 | 12.00 | 15.00 | +14.50 | - | 1 | 0 | 55.86% |
| ANF240510P00160000 | 2024-04-05 9:35AM EDT | 160.00 | 36.00 | 30.30 | 32.90 | 0.00 | - | 1 | 1 | 110.74% |
© 2024 Yahoo. Todos los derechos reservados.