U.S. markets open in 7 hours 3 minutes
F S&P 500
5,543.50 +6.50 (+0.12%) F Dow Jones
39,532.00 +6.00 (+0.02%) F Nasdaq
20,010.75 +38.50 (+0.19%) E-mini Russell 2000 Index Futur
2,044.80 -0.10 (-0.00%) Petróleo
81.33 +0.50 (+0.62%) Oro
2,322.00 -8.80 (-0.38%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705C00110000 | 2024-06-10 1:58PM EDT | 110.00 | 73.46 | 61.50 | 65.50 | 0.00 | - | 1 | 2 | 136.72% |
| ANF240705C00130000 | 2024-06-21 3:44PM EDT | 130.00 | 42.66 | 41.80 | 45.30 | 0.00 | - | 10 | 20 | 94.73% |
| ANF240705C00132000 | 2024-06-20 11:35AM EDT | 132.00 | 47.42 | 39.60 | 43.30 | 0.00 | - | - | 10 | 84.57% |
| ANF240705C00135000 | 2024-06-24 12:56PM EDT | 135.00 | 34.70 | 36.60 | 40.50 | 0.00 | - | 1 | 9 | 84.08% |
| ANF240705C00139000 | 2024-06-06 12:15PM EDT | 139.00 | 41.20 | 32.60 | 36.40 | 0.00 | - | 5 | 5 | 73.34% |
| ANF240705C00140000 | 2024-06-20 11:58AM EDT | 140.00 | 39.05 | 31.70 | 35.40 | 0.00 | - | 1 | 1 | 73.73% |
| ANF240705C00145000 | 2024-06-20 12:03PM EDT | 145.00 | 33.57 | 27.80 | 29.90 | 0.00 | - | 2 | 3 | 73.39% |
| ANF240705C00146000 | 2024-06-20 2:51PM EDT | 146.00 | 29.60 | 25.60 | 29.50 | 0.00 | - | - | 1 | 61.47% |
| ANF240705C00149000 | 2024-05-29 11:47AM EDT | 149.00 | 34.73 | 23.10 | 26.20 | 0.00 | - | 1 | 0 | 58.79% |
| ANF240705C00150000 | 2024-05-29 2:40PM EDT | 150.00 | 45.10 | 22.80 | 25.10 | 0.00 | - | 23 | 4 | 64.60% |
| ANF240705C00152500 | 2024-06-07 10:32AM EDT | 152.50 | 23.00 | 20.70 | 22.70 | 0.00 | - | 12 | 24 | 64.04% |
| ANF240705C00155000 | 2024-06-20 3:00PM EDT | 155.00 | 21.00 | 17.20 | 19.80 | 0.00 | - | 2 | 5 | 67.85% |
| ANF240705C00160000 | 2024-05-31 10:45AM EDT | 160.00 | 17.42 | 14.10 | 14.70 | 0.00 | - | 7 | 8 | 53.15% |
| ANF240705C00162500 | 2024-05-30 11:54AM EDT | 162.50 | 21.87 | 11.20 | 12.30 | 0.00 | - | 1 | 0 | 47.66% |
| ANF240705C00165000 | 2024-06-24 10:09AM EDT | 165.00 | 9.50 | 8.80 | 10.80 | 0.00 | - | 2 | 7 | 51.66% |
| ANF240705C00167500 | 2024-06-21 12:46PM EDT | 167.50 | 8.52 | 8.00 | 8.40 | 0.00 | - | 20 | 17 | 44.61% |
| ANF240705C00170000 | 2024-06-25 3:42PM EDT | 170.00 | 7.45 | 6.40 | 6.80 | 0.00 | - | 32 | 16 | 44.26% |
| ANF240705C00172500 | 2024-06-25 2:15PM EDT | 172.50 | 5.20 | 5.00 | 5.30 | 0.00 | - | 18 | 20 | 43.12% |
| ANF240705C00175000 | 2024-06-25 3:41PM EDT | 175.00 | 4.70 | 3.80 | 4.10 | 0.00 | - | 37 | 51 | 42.88% |
| ANF240705C00177500 | 2024-06-24 3:52PM EDT | 177.50 | 2.30 | 2.85 | 3.10 | 0.00 | - | 29 | 44 | 42.68% |
| ANF240705C00180000 | 2024-06-25 3:59PM EDT | 180.00 | 2.17 | 2.10 | 2.35 | 0.00 | - | 36 | 58 | 43.08% |
| ANF240705C00182500 | 2024-06-25 2:29PM EDT | 182.50 | 1.75 | 1.50 | 1.70 | 0.00 | - | 5 | 34 | 42.85% |
| ANF240705C00185000 | 2024-06-25 3:54PM EDT | 185.00 | 1.23 | 1.05 | 1.30 | 0.00 | - | 23 | 94 | 43.95% |
| ANF240705C00187500 | 2024-06-25 3:26PM EDT | 187.50 | 0.99 | 0.75 | 1.20 | 0.00 | - | 25 | 15 | 47.97% |
| ANF240705C00190000 | 2024-06-25 3:57PM EDT | 190.00 | 0.60 | 0.55 | 1.10 | 0.00 | - | 59 | 36 | 51.56% |
| ANF240705C00192500 | 2024-06-25 3:56PM EDT | 192.50 | 0.45 | 0.35 | 0.50 | 0.00 | - | 5 | 12 | 45.41% |
| ANF240705C00195000 | 2024-06-25 3:55PM EDT | 195.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 8 | 42 | 47.02% |
| ANF240705C00197500 | 2024-06-25 3:36PM EDT | 197.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 16 | 27 | 47.90% |
| ANF240705C00200000 | 2024-06-21 11:33AM EDT | 200.00 | 0.50 | 0.10 | 1.45 | 0.00 | - | 8 | 61 | 63.57% |
| ANF240705C00202500 | 2024-06-24 10:22AM EDT | 202.50 | 0.17 | 0.10 | 1.45 | 0.00 | - | 3 | 14 | 67.58% |
| ANF240705C00205000 | 2024-06-25 10:06AM EDT | 205.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 1 | 71 | 51.76% |
| ANF240705C00210000 | 2024-06-24 2:16PM EDT | 210.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 3 | 61 | 56.25% |
| ANF240705C00215000 | 2024-06-24 12:01PM EDT | 215.00 | 0.08 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 83.50% |
| ANF240705C00220000 | 2024-06-21 1:15PM EDT | 220.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 10 | 11 | 89.50% |
| ANF240705C00230000 | 2024-06-25 10:11AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 10 | 64.06% |
| ANF240705C00255000 | 2024-06-20 10:23AM EDT | 255.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 4 | 50.00% |
Opciones de ventapor5 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240705P00095000 | 2024-05-28 12:34PM EDT | 95.00 | 0.47 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 153.91% |
| ANF240705P00100000 | 2024-05-31 12:56PM EDT | 100.00 | 0.97 | 0.00 | 0.75 | 0.00 | - | 10 | 9 | 171.68% |
| ANF240705P00115000 | 2024-06-20 1:04PM EDT | 115.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 14 | 112.11% |
| ANF240705P00120000 | 2024-06-18 9:33AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 72 | 50.00% |
| ANF240705P00125000 | 2024-06-21 1:11PM EDT | 125.00 | 0.05 | 0.00 | 1.10 | 0.00 | - | 40 | 40 | 117.48% |
| ANF240705P00130000 | 2024-05-29 10:08AM EDT | 130.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 12 | 14 | 81.84% |
| ANF240705P00132000 | 2024-06-21 3:51PM EDT | 132.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 8 | 8 | 104.59% |
| ANF240705P00133000 | 2024-06-24 12:02PM EDT | 133.00 | 0.12 | 0.05 | 0.10 | 0.00 | - | 1 | 4 | 70.90% |
| ANF240705P00135000 | 2024-05-28 10:07AM EDT | 135.00 | 5.90 | 0.00 | 1.35 | 0.00 | - | 1 | 4 | 98.34% |
| ANF240705P00138000 | 2024-05-29 9:33AM EDT | 138.00 | 2.48 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 81.74% |
| ANF240705P00140000 | 2024-06-03 3:39PM EDT | 140.00 | 0.63 | 0.05 | 0.00 | 0.00 | - | 1 | 0 | 51.17% |
| ANF240705P00141000 | 2024-06-24 9:30AM EDT | 141.00 | 0.40 | 0.05 | 1.45 | 0.00 | - | 1 | 6 | 86.43% |
| ANF240705P00142000 | 2024-06-14 12:48PM EDT | 142.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 1 | 6 | 64.26% |
| ANF240705P00143000 | 2024-06-17 12:42PM EDT | 143.00 | 0.15 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 82.42% |
| ANF240705P00144000 | 2024-06-25 9:37AM EDT | 144.00 | 0.23 | 0.05 | 0.70 | 0.00 | - | 10 | 4 | 68.07% |
| ANF240705P00145000 | 2024-06-25 1:35PM EDT | 145.00 | 0.21 | 0.10 | 0.25 | 0.00 | - | 1 | 32 | 57.23% |
| ANF240705P00147000 | 2024-06-21 2:17PM EDT | 147.00 | 0.35 | 0.10 | 0.50 | 0.00 | - | 3 | 7 | 59.08% |
| ANF240705P00148000 | 2024-06-25 10:05AM EDT | 148.00 | 0.25 | 0.15 | 0.35 | 0.00 | - | 1 | 5 | 55.08% |
| ANF240705P00149000 | 2024-06-25 10:12AM EDT | 149.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 3 | 4 | 53.13% |
| ANF240705P00150000 | 2024-06-25 2:36PM EDT | 150.00 | 0.17 | 0.15 | 0.30 | 0.00 | - | 22 | 284 | 50.20% |
| ANF240705P00152500 | 2024-06-24 3:05PM EDT | 152.50 | 0.60 | 0.25 | 0.35 | 0.00 | - | 3 | 18 | 49.71% |
| ANF240705P00155000 | 2024-06-25 11:01AM EDT | 155.00 | 0.52 | 0.30 | 0.45 | 0.00 | - | 5 | 38 | 47.31% |
| ANF240705P00157500 | 2024-06-25 3:55PM EDT | 157.50 | 0.50 | 0.45 | 0.60 | 0.00 | - | 2 | 32 | 45.31% |
| ANF240705P00160000 | 2024-06-25 1:34PM EDT | 160.00 | 0.81 | 0.65 | 0.80 | 0.00 | - | 11 | 99 | 43.24% |
| ANF240705P00162500 | 2024-06-25 3:26PM EDT | 162.50 | 0.99 | 1.00 | 1.15 | 0.00 | - | 1 | 45 | 42.31% |
| ANF240705P00165000 | 2024-06-25 3:38PM EDT | 165.00 | 1.21 | 1.00 | 2.20 | 0.00 | - | 28 | 347 | 47.83% |
| ANF240705P00167500 | 2024-06-25 3:33PM EDT | 167.50 | 1.81 | 2.05 | 2.25 | 0.00 | - | 18 | 40 | 40.52% |
| ANF240705P00170000 | 2024-06-25 3:56PM EDT | 170.00 | 3.10 | 2.90 | 3.20 | 0.00 | - | 35 | 114 | 40.97% |
| ANF240705P00172500 | 2024-06-25 3:36PM EDT | 172.50 | 3.40 | 4.00 | 4.30 | 0.00 | - | 31 | 47 | 40.85% |
| ANF240705P00175000 | 2024-06-25 3:59PM EDT | 175.00 | 5.40 | 5.30 | 5.60 | 0.00 | - | 14 | 72 | 40.60% |
| ANF240705P00177500 | 2024-06-21 10:18AM EDT | 177.50 | 7.70 | 6.80 | 7.10 | 0.00 | - | 2 | 30 | 40.28% |
| ANF240705P00180000 | 2024-06-20 1:33PM EDT | 180.00 | 9.50 | 8.50 | 8.90 | 0.00 | - | 11 | 58 | 40.99% |
| ANF240705P00182500 | 2024-06-21 10:32AM EDT | 182.50 | 10.71 | 10.40 | 11.70 | 0.00 | - | 2 | 7 | 50.78% |
| ANF240705P00185000 | 2024-06-25 10:04AM EDT | 185.00 | 13.90 | 11.60 | 14.40 | 0.00 | - | 9 | 23 | 59.28% |
| ANF240705P00187500 | 2024-06-25 2:53PM EDT | 187.50 | 14.93 | 12.80 | 16.00 | 0.00 | - | 3 | 5 | 54.98% |
| ANF240705P00190000 | 2024-06-18 11:49AM EDT | 190.00 | 10.90 | 16.60 | 17.70 | 0.00 | - | 1 | 13 | 49.10% |
| ANF240705P00192500 | 2024-06-20 12:19PM EDT | 192.50 | 16.10 | 18.50 | 20.10 | 0.00 | - | - | 3 | 52.05% |
| ANF240705P00197500 | 2024-06-20 11:57AM EDT | 197.50 | 20.00 | 22.70 | 25.10 | 0.00 | - | - | 1 | 60.74% |
| ANF240705P00200000 | 2024-06-20 12:19PM EDT | 200.00 | 22.80 | 25.00 | 28.80 | 0.00 | - | - | 5 | 84.28% |
| ANF240705P00205000 | 2024-05-30 9:38AM EDT | 205.00 | 22.50 | 30.60 | 32.60 | 0.00 | - | 5 | 5 | 72.85% |
| ANF240705P00215000 | 2024-05-30 10:42AM EDT | 215.00 | 37.00 | 40.00 | 43.40 | 0.00 | - | 2 | 0 | 103.66% |
| ANF240705P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 29.50 | 45.50 | 47.90 | 0.00 | - | - | 0 | 101.47% |
© 2024 Yahoo. Todos los derechos reservados.