U.S. markets open in 7 hours 7 minutes
F S&P 500
5,543.25 +6.25 (+0.11%) F Dow Jones
39,529.00 +3.00 (+0.01%) F Nasdaq
20,010.25 +38.00 (+0.19%) E-mini Russell 2000 Index Futur
2,045.20 +0.30 (+0.01%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,322.80 -8.00 (-0.34%)
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 comprapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-06-18 12:26PM EDT | 45.00 | 139.10 | 127.20 | 130.50 | 0.00 | - | 2 | 3 | 185.45% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-06-21 2:45PM EDT | 55.00 | 117.34 | 117.00 | 120.80 | 0.00 | - | 1 | 57 | 161.28% |
| ANF240816C00060000 | 2024-05-29 9:40AM EDT | 60.00 | 110.80 | 111.80 | 115.60 | 0.00 | - | 35 | 54 | 141.11% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 114.80 | 118.40 | 0.00 | - | 1 | 13 | 297.27% |
| ANF240816C00075000 | 2024-05-29 9:48AM EDT | 75.00 | 101.23 | 97.90 | 100.70 | 0.00 | - | 5 | 16 | 131.89% |
| ANF240816C00080000 | 2024-05-31 12:23PM EDT | 80.00 | 91.55 | 92.50 | 95.80 | 0.00 | - | 2 | 6 | 119.14% |
| ANF240816C00085000 | 2024-06-20 9:58AM EDT | 85.00 | 94.00 | 87.80 | 90.90 | 0.00 | - | 1 | 25 | 115.33% |
| ANF240816C00090000 | 2024-05-28 10:43AM EDT | 90.00 | 65.00 | 82.30 | 86.00 | 0.00 | - | 3 | 21 | 102.98% |
| ANF240816C00095000 | 2024-05-29 11:20AM EDT | 95.00 | 85.90 | 78.40 | 81.50 | 0.00 | - | 1 | 117 | 109.64% |
| ANF240816C00100000 | 2024-06-20 2:19PM EDT | 100.00 | 77.22 | 73.40 | 76.20 | 0.00 | - | 1 | 89 | 99.56% |
| ANF240816C00105000 | 2024-06-18 2:26PM EDT | 105.00 | 81.89 | 67.60 | 71.40 | 0.00 | - | 2 | 54 | 87.70% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 76.10 | 79.00 | 0.00 | - | 2 | 93 | 183.97% |
| ANF240816C00115000 | 2024-06-24 10:30AM EDT | 115.00 | 57.87 | 57.90 | 61.50 | 0.00 | - | 4 | 131 | 76.98% |
| ANF240816C00120000 | 2024-06-21 1:50PM EDT | 120.00 | 53.64 | 52.90 | 56.50 | 0.00 | - | 5 | 85 | 70.46% |
| ANF240816C00125000 | 2024-06-21 9:39AM EDT | 125.00 | 48.90 | 47.90 | 51.70 | 0.00 | - | 5 | 78 | 65.28% |
| ANF240816C00130000 | 2024-05-29 3:30PM EDT | 130.00 | 65.30 | 44.70 | 45.90 | 0.00 | - | 2 | 231 | 63.89% |
| ANF240816C00135000 | 2024-06-20 10:16AM EDT | 135.00 | 46.20 | 38.90 | 41.10 | 0.00 | - | 5 | 120 | 54.90% |
| ANF240816C00140000 | 2024-06-25 1:54PM EDT | 140.00 | 35.50 | 34.60 | 37.10 | 0.00 | - | 2 | 213 | 55.40% |
| ANF240816C00145000 | 2024-06-24 9:30AM EDT | 145.00 | 32.50 | 31.40 | 33.50 | 0.00 | - | 2 | 188 | 58.85% |
| ANF240816C00150000 | 2024-06-25 3:53PM EDT | 150.00 | 27.57 | 27.30 | 29.60 | 0.00 | - | 7 | 193 | 57.04% |
| ANF240816C00155000 | 2024-06-25 2:21PM EDT | 155.00 | 24.09 | 22.30 | 24.90 | 0.00 | - | 1 | 379 | 50.32% |
| ANF240816C00160000 | 2024-06-25 11:58AM EDT | 160.00 | 20.20 | 19.90 | 22.00 | 0.00 | - | 1 | 105 | 53.10% |
| ANF240816C00165000 | 2024-06-25 3:53PM EDT | 165.00 | 17.05 | 16.70 | 17.30 | 0.00 | - | 1 | 92 | 50.18% |
| ANF240816C00170000 | 2024-06-25 3:58PM EDT | 170.00 | 14.10 | 13.90 | 14.20 | 0.00 | - | 72 | 90 | 48.49% |
| ANF240816C00175000 | 2024-06-25 3:44PM EDT | 175.00 | 12.00 | 11.40 | 11.70 | 0.00 | - | 14 | 121 | 47.97% |
| ANF240816C00180000 | 2024-06-25 3:27PM EDT | 180.00 | 9.90 | 9.20 | 9.50 | 0.00 | - | 13 | 196 | 47.41% |
| ANF240816C00185000 | 2024-06-25 3:01PM EDT | 185.00 | 7.56 | 7.40 | 7.70 | 0.00 | - | 5 | 212 | 47.25% |
| ANF240816C00190000 | 2024-06-25 3:59PM EDT | 190.00 | 6.00 | 5.90 | 6.30 | 0.00 | - | 98 | 213 | 47.62% |
| ANF240816C00195000 | 2024-06-25 3:36PM EDT | 195.00 | 5.30 | 4.70 | 5.00 | 0.00 | - | 5 | 277 | 47.39% |
| ANF240816C00200000 | 2024-06-25 3:52PM EDT | 200.00 | 3.95 | 3.70 | 4.00 | 0.00 | - | 20 | 865 | 47.53% |
| ANF240816C00210000 | 2024-06-25 1:15PM EDT | 210.00 | 2.30 | 2.30 | 2.55 | 0.00 | - | 3 | 208 | 48.01% |
| ANF240816C00220000 | 2024-06-25 3:52PM EDT | 220.00 | 1.55 | 1.45 | 2.15 | 0.00 | - | 3 | 160 | 50.02% |
| ANF240816C00230000 | 2024-06-25 11:58AM EDT | 230.00 | 1.00 | 0.90 | 1.05 | 0.00 | - | 11 | 109 | 49.51% |
| ANF240816C00240000 | 2024-06-24 11:19AM EDT | 240.00 | 0.63 | 0.55 | 0.80 | 0.00 | - | 6 | 14 | 50.27% |
| ANF240816C00250000 | 2024-06-25 9:33AM EDT | 250.00 | 0.50 | 0.30 | 0.55 | 0.00 | - | 1 | 24 | 50.78% |
| ANF240816C00260000 | 2024-06-17 11:27AM EDT | 260.00 | 0.87 | 0.25 | 0.75 | 0.00 | - | 3 | 3 | 56.64% |
| ANF240816C00270000 | 2024-06-24 1:55PM EDT | 270.00 | 0.05 | 0.10 | 0.00 | 0.00 | - | 22 | 26 | 25.00% |
Opciones de ventapor16 de agosto de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 12 | 183.69% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 145 | 142.77% |
| ANF240816P00055000 | 2024-06-14 9:55AM EDT | 55.00 | 0.10 | 0.00 | 0.70 | 0.00 | - | 1 | 128 | 145.70% |
| ANF240816P00060000 | 2024-06-25 10:46AM EDT | 60.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 1 | 156 | 141.89% |
| ANF240816P00065000 | 2024-06-07 9:56AM EDT | 65.00 | 0.13 | 0.00 | 0.20 | 0.00 | - | 5 | 89 | 106.25% |
| ANF240816P00070000 | 2024-06-21 11:53AM EDT | 70.00 | 0.09 | 0.05 | 0.25 | 0.00 | - | 3 | 120 | 103.91% |
| ANF240816P00075000 | 2024-06-11 11:00AM EDT | 75.00 | 0.08 | 0.05 | 0.25 | 0.00 | - | 3 | 1,631 | 96.48% |
| ANF240816P00080000 | 2024-06-25 1:28PM EDT | 80.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 4 | 234 | 89.55% |
| ANF240816P00085000 | 2024-06-20 11:50AM EDT | 85.00 | 0.17 | 0.05 | 0.35 | 0.00 | - | 1 | 138 | 86.33% |
| ANF240816P00090000 | 2024-06-12 2:03PM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 25.00% |
| ANF240816P00095000 | 2024-06-25 1:27PM EDT | 95.00 | 0.17 | 0.15 | 0.25 | 0.00 | - | 5 | 193 | 74.02% |
| ANF240816P00100000 | 2024-06-20 1:39PM EDT | 100.00 | 0.22 | 0.10 | 0.50 | 0.00 | - | 4 | 2,830 | 72.61% |
| ANF240816P00105000 | 2024-06-21 10:13AM EDT | 105.00 | 0.42 | 0.15 | 0.00 | 0.00 | - | 1 | 530 | 55.18% |
| ANF240816P00110000 | 2024-06-25 1:34PM EDT | 110.00 | 0.28 | 0.25 | 0.40 | 0.00 | - | 1 | 223 | 62.21% |
| ANF240816P00115000 | 2024-06-17 10:17AM EDT | 115.00 | 0.40 | 0.30 | 0.60 | 0.00 | - | 1 | 334 | 60.16% |
| ANF240816P00120000 | 2024-06-25 2:29PM EDT | 120.00 | 0.50 | 0.20 | 0.75 | 0.00 | - | 1 | 925 | 55.32% |
| ANF240816P00125000 | 2024-06-21 3:06PM EDT | 125.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3 | 251 | 25.00% |
| ANF240816P00130000 | 2024-06-24 1:14PM EDT | 130.00 | 1.00 | 0.75 | 0.90 | 0.00 | - | 5 | 312 | 50.54% |
| ANF240816P00135000 | 2024-06-25 3:47PM EDT | 135.00 | 1.10 | 1.05 | 1.20 | 0.00 | - | 6 | 1,283 | 49.46% |
| ANF240816P00140000 | 2024-06-25 3:11PM EDT | 140.00 | 1.57 | 1.50 | 1.65 | 0.00 | - | 2 | 288 | 47.93% |
| ANF240816P00145000 | 2024-06-25 3:27PM EDT | 145.00 | 2.13 | 2.00 | 2.35 | 0.00 | - | 4 | 127 | 47.19% |
| ANF240816P00150000 | 2024-06-25 3:27PM EDT | 150.00 | 2.95 | 2.90 | 3.20 | 0.00 | - | 9 | 605 | 46.09% |
| ANF240816P00155000 | 2024-06-25 3:43PM EDT | 155.00 | 3.90 | 4.00 | 4.30 | 0.00 | - | 103 | 754 | 45.11% |
| ANF240816P00160000 | 2024-06-25 12:17PM EDT | 160.00 | 5.75 | 5.50 | 5.70 | 0.00 | - | 2 | 190 | 44.26% |
| ANF240816P00165000 | 2024-06-25 12:28PM EDT | 165.00 | 7.50 | 7.20 | 7.50 | 0.00 | - | 4 | 369 | 43.80% |
| ANF240816P00170000 | 2024-06-25 12:30PM EDT | 170.00 | 9.70 | 9.30 | 9.60 | 0.00 | - | 7 | 285 | 43.18% |
| ANF240816P00175000 | 2024-06-25 2:12PM EDT | 175.00 | 12.10 | 11.80 | 12.10 | 0.00 | - | 29 | 283 | 42.76% |
| ANF240816P00180000 | 2024-06-24 3:57PM EDT | 180.00 | 17.03 | 14.60 | 14.90 | 0.00 | - | 10 | 569 | 42.16% |
| ANF240816P00185000 | 2024-06-24 11:51AM EDT | 185.00 | 19.55 | 17.70 | 18.20 | 0.00 | - | 2 | 549 | 42.21% |
| ANF240816P00190000 | 2024-06-18 12:04PM EDT | 190.00 | 16.70 | 21.10 | 22.60 | 0.00 | - | 2 | 173 | 45.69% |
| ANF240816P00195000 | 2024-06-25 3:42PM EDT | 195.00 | 24.20 | 24.40 | 25.80 | 0.00 | - | 9 | 28 | 42.97% |
| ANF240816P00200000 | 2024-06-25 2:11PM EDT | 200.00 | 29.50 | 29.00 | 30.10 | 0.00 | - | 1 | 42 | 44.20% |
| ANF240816P00210000 | 2024-06-25 12:34PM EDT | 210.00 | 38.50 | 37.10 | 38.90 | 0.00 | - | 10 | 22 | 45.44% |
| ANF240816P00230000 | 2024-06-24 3:58PM EDT | 230.00 | 60.80 | 55.70 | 57.80 | 0.00 | - | 1 | 5 | 49.44% |
© 2024 Yahoo. Todos los derechos reservados.