Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00070000 | 2024-05-24 12:24PM EDT | 70.00 | 80.26 | 78.50 | 82.00 | +14.28 | +21.64% | 4 | 4 | 600.00% |
| ANF240524C00075000 | 2024-05-24 12:15PM EDT | 75.00 | 75.38 | 73.90 | 76.20 | +14.42 | +23.65% | 5 | 5 | 825.39% |
| ANF240524C00085000 | 2024-05-24 12:15PM EDT | 85.00 | 65.18 | 63.30 | 66.10 | +14.11 | +27.63% | 1 | 1 | 680.47% |
| ANF240524C00090000 | 2024-05-24 2:04PM EDT | 90.00 | 59.68 | 58.70 | 61.30 | +11.35 | +23.48% | 8 | 8 | 649.41% |
| ANF240524C00095000 | 2024-05-13 12:15PM EDT | 95.00 | 37.85 | 53.30 | 56.20 | 0.00 | - | 1 | 2 | 579.49% |
| ANF240524C00096000 | 2024-05-17 12:18PM EDT | 96.00 | 41.75 | 52.40 | 55.90 | 0.00 | - | 1 | 1 | 644.92% |
| ANF240524C00100000 | 2024-05-24 11:03AM EDT | 100.00 | 51.22 | 48.90 | 51.30 | +6.43 | +14.36% | 1 | 2 | 536.91% |
| ANF240524C00104000 | 2024-05-13 11:27AM EDT | 104.00 | 28.06 | 45.40 | 47.20 | 0.00 | - | 1 | 1 | 330.47% |
| ANF240524C00105000 | 2024-05-21 9:56AM EDT | 105.00 | 42.03 | 43.70 | 46.20 | 0.00 | - | 1 | 2 | 473.44% |
| ANF240524C00110000 | 2024-05-24 2:38PM EDT | 110.00 | 39.94 | 39.30 | 41.10 | +13.55 | +51.35% | 1 | 3 | 235.94% |
| ANF240524C00111000 | 2024-04-19 2:56PM EDT | 111.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240524C00112000 | 2024-05-01 11:24AM EDT | 112.00 | 12.50 | 36.30 | 39.30 | 0.00 | - | - | 2 | 413.48% |
| ANF240524C00115000 | 2024-05-24 3:35PM EDT | 115.00 | 35.15 | 33.20 | 36.10 | +12.46 | +54.91% | 3 | 26 | 365.63% |
| ANF240524C00116000 | 2024-05-24 11:43AM EDT | 116.00 | 33.97 | 32.60 | 35.10 | +3.87 | +12.86% | 7 | 11 | 356.25% |
| ANF240524C00117000 | 2024-05-24 2:04PM EDT | 117.00 | 33.30 | 31.20 | 34.80 | +11.51 | +52.82% | 5 | 8 | 403.91% |
| ANF240524C00118000 | 2024-05-16 11:17AM EDT | 118.00 | 19.44 | 30.20 | 33.20 | 0.00 | - | 1 | 2 | 346.48% |
| ANF240524C00119000 | 2024-05-24 10:01AM EDT | 119.00 | 31.16 | 29.20 | 32.20 | +14.07 | +82.33% | 4 | 13 | 337.11% |
| ANF240524C00120000 | 2024-05-21 9:56AM EDT | 120.00 | 27.08 | 28.90 | 31.10 | 0.00 | - | 1 | 1,385 | 319.14% |
| ANF240524C00121000 | 2024-05-21 2:16PM EDT | 121.00 | 23.57 | 27.30 | 30.90 | 0.00 | - | 2 | 10 | 369.82% |
| ANF240524C00122000 | 2024-05-21 2:16PM EDT | 122.00 | 22.58 | 26.30 | 29.30 | 0.00 | - | 2 | 62 | 317.09% |
| ANF240524C00123000 | 2024-05-24 11:43AM EDT | 123.00 | 26.75 | 25.70 | 28.60 | +10.67 | +66.36% | 7 | 173 | 329.39% |
| ANF240524C00124000 | 2024-05-24 2:04PM EDT | 124.00 | 26.25 | 24.20 | 27.30 | +11.13 | +73.61% | 13 | 128 | 298.34% |
| ANF240524C00125000 | 2024-05-24 3:02PM EDT | 125.00 | 24.37 | 24.10 | 26.00 | +4.94 | +25.42% | 8 | 23 | 265.63% |
| ANF240524C00126000 | 2024-05-24 11:36AM EDT | 126.00 | 24.46 | 23.10 | 25.20 | +6.98 | +39.93% | 1 | 5 | 272.27% |
| ANF240524C00127000 | 2024-05-24 11:40AM EDT | 127.00 | 22.80 | 22.20 | 23.90 | +4.45 | +24.25% | 10 | 23 | 239.65% |
| ANF240524C00128000 | 2024-05-22 9:46AM EDT | 128.00 | 17.95 | 21.20 | 23.10 | 0.00 | - | 1 | 13 | 246.78% |
| ANF240524C00129000 | 2024-05-17 3:19PM EDT | 129.00 | 10.56 | 20.70 | 22.10 | 0.00 | - | 11 | 10 | 171.09% |
| ANF240524C00130000 | 2024-05-24 2:41PM EDT | 130.00 | 19.88 | 19.70 | 20.90 | +4.34 | +27.93% | 4 | 35 | 147.66% |
| ANF240524C00131000 | 2024-05-23 10:09AM EDT | 131.00 | 14.05 | 18.40 | 19.90 | 0.00 | - | 1 | 116 | 205.37% |
| ANF240524C00132000 | 2024-05-24 10:28AM EDT | 132.00 | 18.75 | 17.60 | 18.90 | +7.02 | +59.85% | 5 | 80 | 123.83% |
| ANF240524C00133000 | 2024-05-23 1:53PM EDT | 133.00 | 14.21 | 16.40 | 18.00 | 0.00 | - | 2 | 61 | 102.34% |
| ANF240524C00134000 | 2024-05-22 3:19PM EDT | 134.00 | 8.18 | 15.50 | 16.90 | 0.00 | - | 2 | 99 | 96.88% |
| ANF240524C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 15.92 | 14.50 | 16.00 | +7.98 | +100.50% | 21 | 108 | 105.47% |
| ANF240524C00136000 | 2024-05-24 3:49PM EDT | 136.00 | 13.75 | 13.40 | 14.90 | +3.75 | +37.50% | 214 | 233 | 162.40% |
| ANF240524C00137000 | 2024-05-24 3:44PM EDT | 137.00 | 13.16 | 12.40 | 13.90 | +3.06 | +30.30% | 8 | 108 | 153.71% |
| ANF240524C00138000 | 2024-05-24 3:20PM EDT | 138.00 | 11.87 | 11.50 | 12.90 | +3.59 | +43.36% | 10 | 33 | 74.22% |
| ANF240524C00139000 | 2024-05-24 2:40PM EDT | 139.00 | 10.80 | 10.10 | 12.90 | +2.29 | +26.91% | 5 | 22 | 108.69% |
| ANF240524C00140000 | 2024-05-24 3:08PM EDT | 140.00 | 10.00 | 8.00 | 10.80 | +4.10 | +69.49% | 31 | 110 | 121.58% |
| ANF240524C00141000 | 2024-05-24 3:49PM EDT | 141.00 | 9.00 | 8.60 | 9.90 | +3.50 | +63.64% | 4 | 24 | 67.97% |
| ANF240524C00142000 | 2024-05-24 3:30PM EDT | 142.00 | 7.90 | 7.00 | 8.80 | +2.78 | +54.30% | 6 | 12 | 104.10% |
| ANF240524C00143000 | 2024-05-24 11:39AM EDT | 143.00 | 6.98 | 5.50 | 7.80 | +3.88 | +125.16% | 16 | 160 | 95.21% |
| ANF240524C00144000 | 2024-05-24 3:30PM EDT | 144.00 | 6.25 | 5.70 | 6.80 | +3.47 | +124.82% | 18 | 41 | 86.13% |
| ANF240524C00145000 | 2024-05-24 3:54PM EDT | 145.00 | 5.20 | 4.50 | 5.60 | +3.08 | +145.28% | 50 | 188 | 66.89% |
| ANF240524C00146000 | 2024-05-24 2:48PM EDT | 146.00 | 4.00 | 3.50 | 4.60 | +2.30 | +135.29% | 167 | 156 | 58.01% |
| ANF240524C00147000 | 2024-05-24 3:57PM EDT | 147.00 | 3.00 | 2.60 | 3.60 | +1.60 | +114.29% | 25 | 153 | 48.83% |
| ANF240524C00148000 | 2024-05-24 3:57PM EDT | 148.00 | 1.95 | 0.90 | 3.80 | +0.90 | +85.71% | 124 | 152 | 82.57% |
| ANF240524C00149000 | 2024-05-24 3:38PM EDT | 149.00 | 1.10 | 0.95 | 2.45 | +0.30 | +37.50% | 142 | 164 | 57.81% |
| ANF240524C00150000 | 2024-05-24 3:57PM EDT | 150.00 | 0.15 | 0.10 | 2.20 | -0.38 | -71.70% | 1,122 | 681 | 67.48% |
| ANF240524C00155000 | 2024-05-24 3:26PM EDT | 155.00 | 0.04 | 0.00 | 0.60 | -0.06 | -60.00% | 113 | 323 | 54.88% |
| ANF240524C00160000 | 2024-05-24 3:17PM EDT | 160.00 | 0.11 | 0.00 | 0.30 | +0.06 | +120.00% | 17 | 75 | 76.56% |
| ANF240524C00165000 | 2024-05-24 11:18AM EDT | 165.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 144 | 413 | 118.56% |
| ANF240524C00170000 | 2024-05-23 12:24PM EDT | 170.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 233 | 278 | 116.41% |
| ANF240524C00175000 | 2024-05-21 10:16AM EDT | 175.00 | 0.09 | 0.00 | 0.15 | 0.00 | - | 2 | 23 | 139.06% |
| ANF240524C00180000 | 2024-05-16 1:13PM EDT | 180.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | - | 3 | 160.16% |
| ANF240524C00185000 | 2024-05-13 9:39AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 169 | 173 | 157.81% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524P00085000 | 2024-04-18 3:44PM EDT | 85.00 | 0.58 | 0.00 | 1.30 | 0.00 | - | - | 2 | 633.20% |
| ANF240524P00093000 | 2024-05-17 10:28AM EDT | 93.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 550.39% |
| ANF240524P00095000 | 2024-05-23 3:38PM EDT | 95.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 5 | 582.03% |
| ANF240524P00096000 | 2024-05-20 9:37AM EDT | 96.00 | 0.05 | 0.00 | 0.90 | 0.00 | - | 4 | 34 | 480.08% |
| ANF240524P00097000 | 2024-05-16 1:48PM EDT | 97.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 10 | 508.98% |
| ANF240524P00098000 | 2024-05-16 3:24PM EDT | 98.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 2 | 499.02% |
| ANF240524P00099000 | 2024-05-20 10:11AM EDT | 99.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 18 | 46 | 489.06% |
| ANF240524P00100000 | 2024-05-20 10:07AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 31 | 295.31% |
| ANF240524P00101000 | 2024-05-20 9:37AM EDT | 101.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 12 | 519.92% |
| ANF240524P00102000 | 2024-05-20 9:43AM EDT | 102.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 15 | 19 | 304.69% |
| ANF240524P00103000 | 2024-05-20 10:26AM EDT | 103.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 72 | 73 | 298.44% |
| ANF240524P00104000 | 2024-05-20 10:35AM EDT | 104.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 28 | 51 | 268.75% |
| ANF240524P00105000 | 2024-05-23 2:25PM EDT | 105.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 5 | 64 | 262.50% |
| ANF240524P00106000 | 2024-05-22 10:03AM EDT | 106.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 48 | 131 | 457.42% |
| ANF240524P00107000 | 2024-05-22 9:46AM EDT | 107.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 19 | 107 | 458.01% |
| ANF240524P00108000 | 2024-05-22 9:45AM EDT | 108.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 80 | 91 | 447.85% |
| ANF240524P00109000 | 2024-05-21 11:06AM EDT | 109.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 3 | 135 | 427.73% |
| ANF240524P00110000 | 2024-05-24 2:55PM EDT | 110.00 | 0.12 | 0.00 | 0.30 | +0.05 | +71.43% | 1 | 365 | 291.80% |
| ANF240524P00111000 | 2024-05-23 3:38PM EDT | 111.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 111 | 417.97% |
| ANF240524P00112000 | 2024-05-21 1:24PM EDT | 112.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 118 | 320 | 408.20% |
| ANF240524P00113000 | 2024-05-10 3:12PM EDT | 113.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 3 | 20 | 396.09% |
| ANF240524P00114000 | 2024-05-22 9:32AM EDT | 114.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 158 | 207.81% |
| ANF240524P00115000 | 2024-05-24 2:55PM EDT | 115.00 | 1.08 | 0.00 | 0.15 | +1.03 | +2,060.00% | 1 | 59 | 230.47% |
| ANF240524P00116000 | 2024-05-10 3:36PM EDT | 116.00 | 0.65 | 0.00 | 1.30 | 0.00 | - | 7 | 69 | 327.34% |
| ANF240524P00117000 | 2024-05-23 11:42AM EDT | 117.00 | 0.17 | 0.00 | 1.30 | 0.00 | - | 26 | 219 | 318.55% |
| ANF240524P00118000 | 2024-05-22 3:01PM EDT | 118.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 6 | 67 | 309.77% |
| ANF240524P00119000 | 2024-05-23 9:39AM EDT | 119.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 2 | 331 | 334.57% |
| ANF240524P00120000 | 2024-05-23 10:38AM EDT | 120.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 25 | 931 | 331.54% |
| ANF240524P00121000 | 2024-05-22 10:16AM EDT | 121.00 | 0.44 | 0.00 | 2.15 | 0.00 | - | 1 | 31 | 322.07% |
| ANF240524P00122000 | 2024-05-21 10:33AM EDT | 122.00 | 0.40 | 0.00 | 2.10 | 0.00 | - | 8 | 43 | 310.74% |
| ANF240524P00123000 | 2024-05-23 10:42AM EDT | 123.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 151 | 280 | 154.69% |
| ANF240524P00124000 | 2024-05-23 12:12PM EDT | 124.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 303 | 352 | 172.66% |
| ANF240524P00125000 | 2024-05-22 3:31PM EDT | 125.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 38 | 128 | 166.41% |
| ANF240524P00126000 | 2024-05-23 12:18PM EDT | 126.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 50 | 85 | 243.56% |
| ANF240524P00127000 | 2024-05-23 3:57PM EDT | 127.00 | 0.05 | 0.00 | 2.00 | 0.00 | - | 5 | 110 | 260.94% |
| ANF240524P00128000 | 2024-05-23 12:22PM EDT | 128.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 63 | 257.23% |
| ANF240524P00129000 | 2024-05-24 11:24AM EDT | 129.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 61 | 248.05% |
| ANF240524P00130000 | 2024-05-24 2:59PM EDT | 130.00 | 0.04 | 0.00 | 2.15 | -0.01 | -20.00% | 1 | 247 | 238.87% |
| ANF240524P00131000 | 2024-05-21 9:38AM EDT | 131.00 | 0.24 | 0.00 | 2.10 | 0.00 | - | 3 | 63 | 227.93% |
| ANF240524P00132000 | 2024-05-23 3:43PM EDT | 132.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 95 | 104.69% |
| ANF240524P00133000 | 2024-05-23 3:01PM EDT | 133.00 | 0.10 | 0.00 | 2.10 | 0.00 | - | 12 | 234 | 209.67% |
| ANF240524P00134000 | 2024-05-24 3:50PM EDT | 134.00 | 0.02 | 0.00 | 0.05 | -0.05 | -71.43% | 11 | 125 | 94.53% |
| ANF240524P00135000 | 2024-05-24 9:41AM EDT | 135.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 24 | 329 | 97.66% |
| ANF240524P00136000 | 2024-05-24 11:18AM EDT | 136.00 | 0.02 | 0.00 | 0.10 | -0.08 | -80.00% | 19 | 337 | 92.19% |
| ANF240524P00137000 | 2024-05-24 3:09PM EDT | 137.00 | 0.05 | 0.00 | 0.25 | -0.07 | -58.33% | 16 | 392 | 100.78% |
| ANF240524P00138000 | 2024-05-24 11:33AM EDT | 138.00 | 0.05 | 0.00 | 1.90 | -0.10 | -66.67% | 45 | 295 | 158.01% |
| ANF240524P00139000 | 2024-05-24 10:34AM EDT | 139.00 | 0.07 | 0.00 | 0.05 | -0.13 | -65.00% | 54 | 252 | 67.19% |
| ANF240524P00140000 | 2024-05-24 3:31PM EDT | 140.00 | 0.03 | 0.00 | 0.05 | -0.17 | -85.00% | 219 | 244 | 61.72% |
| ANF240524P00141000 | 2024-05-24 3:33PM EDT | 141.00 | 0.08 | 0.00 | 0.15 | -0.22 | -73.33% | 25 | 113 | 67.19% |
| ANF240524P00142000 | 2024-05-24 11:13AM EDT | 142.00 | 0.11 | 0.00 | 1.35 | -0.29 | -72.50% | 26 | 206 | 106.54% |
| ANF240524P00144000 | 2024-05-24 12:28PM EDT | 144.00 | 0.05 | 0.00 | 0.15 | -1.00 | -95.24% | 48 | 89 | 56.25% |
| ANF240524P00146000 | 2024-05-24 2:44PM EDT | 146.00 | 0.08 | 0.00 | 0.15 | -1.92 | -96.00% | 10 | 133 | 41.70% |
| ANF240524P00148000 | 2024-05-24 3:24PM EDT | 148.00 | 0.05 | 0.00 | 0.05 | -3.35 | -98.53% | 152 | 28 | 19.34% |
| ANF240524P00150000 | 2024-05-24 3:51PM EDT | 150.00 | 0.11 | 0.00 | 0.95 | -2.99 | -96.45% | 315 | 13 | 32.96% |
| ANF240524P00155000 | 2024-05-24 10:37AM EDT | 155.00 | 4.91 | 4.30 | 5.50 | -4.19 | -46.04% | 33 | 1 | 73.14% |
| ANF240524P00160000 | 2024-05-24 11:29AM EDT | 160.00 | 9.50 | 9.00 | 10.50 | -5.50 | -36.67% | 2 | 3 | 113.28% |
| ANF240524P00170000 | 2024-04-08 11:30AM EDT | 170.00 | 49.00 | 39.60 | 41.60 | 0.00 | - | 1 | 1 | 895.80% |
© 2024 Yahoo. Todos los derechos reservados.