U.S. markets closed
F S&P 500
5,119.00 +12.50 (+0.24%) F Dow Jones
38,745.00 +19.00 (+0.05%) F Nasdaq
17,713.25 +106.50 (+0.60%) E-mini Russell 2000 Index Futur
2,017.30 +2.40 (+0.12%) Petróleo
83.45 +0.09 (+0.11%) Oro
2,335.40 -6.70 (-0.29%)
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 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 | 53.30 | 55.80 | 0.00 | - | - | 4 | 454.30% |
| 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 | 42.60 | 46.70 | 0.00 | - | - | 5 | 426.37% |
| ANF240426C00080000 | 2024-04-19 9:33AM EDT | 80.00 | 29.64 | 38.20 | 41.10 | 0.00 | - | 8 | 168 | 343.36% |
| ANF240426C00085000 | 2024-04-18 10:59AM EDT | 85.00 | 26.83 | 33.50 | 36.40 | 0.00 | - | - | 1 | 205.08% |
| ANF240426C00095000 | 2024-04-18 2:08PM EDT | 95.00 | 15.03 | 23.70 | 25.80 | 0.00 | - | - | 8 | 110.94% |
| ANF240426C00098000 | 2024-04-18 3:18PM EDT | 98.00 | 11.52 | 20.70 | 23.00 | 0.00 | - | - | 10 | 118.36% |
| ANF240426C00100000 | 2024-04-23 11:36AM EDT | 100.00 | 16.90 | 18.40 | 21.10 | +6.38 | +60.65% | 2 | 4 | 89.06% |
| ANF240426C00101000 | 2024-04-16 1:58PM EDT | 101.00 | 14.90 | 17.30 | 19.80 | 0.00 | - | 1 | 3 | 166.99% |
| ANF240426C00102000 | 2024-04-15 9:35AM EDT | 102.00 | 12.30 | 16.60 | 18.90 | 0.00 | - | - | 1 | 80.47% |
| ANF240426C00103000 | 2024-04-19 10:06AM EDT | 103.00 | 9.60 | 15.30 | 18.50 | 0.00 | - | 13 | 9 | 98.63% |
| ANF240426C00104000 | 2024-04-19 3:44PM EDT | 104.00 | 6.75 | 14.60 | 17.10 | 0.00 | - | 1 | 7 | 88.09% |
| ANF240426C00105000 | 2024-04-19 3:44PM EDT | 105.00 | 6.01 | 13.40 | 16.30 | 0.00 | - | 2 | 6 | 83.20% |
| ANF240426C00106000 | 2024-04-22 12:39PM EDT | 106.00 | 7.54 | 12.50 | 15.00 | 0.00 | - | 2 | 3 | 63.28% |
| ANF240426C00107000 | 2024-04-22 12:05PM EDT | 107.00 | 6.30 | 11.20 | 14.20 | 0.00 | - | 3 | 7 | 140.23% |
| ANF240426C00108000 | 2024-04-22 3:58PM EDT | 108.00 | 7.52 | 10.50 | 13.10 | 0.00 | - | 4 | 19 | 62.70% |
| ANF240426C00109000 | 2024-04-22 3:45PM EDT | 109.00 | 6.76 | 9.80 | 11.30 | 0.00 | - | 40 | 34 | 90.43% |
| ANF240426C00110000 | 2024-04-23 10:10AM EDT | 110.00 | 7.43 | 9.60 | 11.80 | +0.83 | +12.58% | 22 | 60 | 100.29% |
| ANF240426C00111000 | 2024-04-22 1:31PM EDT | 111.00 | 5.00 | 7.80 | 10.00 | 0.00 | - | 53 | 27 | 57.03% |
| ANF240426C00112000 | 2024-04-23 10:10AM EDT | 112.00 | 5.75 | 7.30 | 9.70 | +1.30 | +29.21% | 42 | 75 | 79.05% |
| ANF240426C00113000 | 2024-04-23 2:04PM EDT | 113.00 | 5.80 | 6.30 | 8.90 | +2.12 | +57.61% | 2 | 57 | 75.59% |
| ANF240426C00114000 | 2024-04-23 2:12PM EDT | 114.00 | 5.05 | 5.90 | 7.70 | +1.91 | +60.83% | 22 | 70 | 74.71% |
| ANF240426C00115000 | 2024-04-23 3:48PM EDT | 115.00 | 5.19 | 5.30 | 5.70 | +2.60 | +100.39% | 137 | 610 | 58.01% |
| ANF240426C00116000 | 2024-04-23 3:48PM EDT | 116.00 | 4.50 | 4.50 | 5.00 | +1.90 | +73.08% | 44 | 78 | 57.81% |
| ANF240426C00117000 | 2024-04-23 1:32PM EDT | 117.00 | 2.82 | 3.80 | 4.10 | +1.09 | +63.01% | 9 | 178 | 54.93% |
| ANF240426C00118000 | 2024-04-23 3:55PM EDT | 118.00 | 3.30 | 3.20 | 3.40 | +1.63 | +97.60% | 42 | 167 | 54.59% |
| ANF240426C00119000 | 2024-04-23 3:42PM EDT | 119.00 | 2.32 | 2.60 | 2.80 | +1.17 | +101.74% | 150 | 198 | 53.91% |
| ANF240426C00120000 | 2024-04-23 3:43PM EDT | 120.00 | 1.82 | 2.10 | 2.25 | +0.95 | +109.20% | 101 | 197 | 53.47% |
| ANF240426C00121000 | 2024-04-23 3:21PM EDT | 121.00 | 1.45 | 1.65 | 1.80 | +0.75 | +107.14% | 28 | 148 | 53.13% |
| ANF240426C00122000 | 2024-04-23 2:51PM EDT | 122.00 | 1.00 | 1.30 | 1.45 | +0.45 | +81.82% | 26 | 867 | 53.61% |
| ANF240426C00123000 | 2024-04-23 2:25PM EDT | 123.00 | 1.05 | 0.95 | 1.10 | +0.60 | +133.33% | 29 | 36 | 52.54% |
| ANF240426C00124000 | 2024-04-23 12:29PM EDT | 124.00 | 0.40 | 0.70 | 0.85 | +0.05 | +14.29% | 21 | 50 | 52.54% |
| ANF240426C00125000 | 2024-04-23 3:56PM EDT | 125.00 | 0.60 | 0.55 | 0.65 | +0.45 | +300.00% | 19 | 167 | 53.32% |
| ANF240426C00126000 | 2024-04-23 3:48PM EDT | 126.00 | 0.40 | 0.40 | 0.50 | +0.20 | +100.00% | 19 | 84 | 53.66% |
| ANF240426C00127000 | 2024-04-23 3:58PM EDT | 127.00 | 0.30 | 0.30 | 0.40 | +0.15 | +100.00% | 1 | 10 | 54.79% |
| ANF240426C00128000 | 2024-04-19 2:51PM EDT | 128.00 | 0.13 | 0.20 | 0.30 | 0.00 | - | 16 | 27 | 54.69% |
| ANF240426C00129000 | 2024-04-19 2:36PM EDT | 129.00 | 0.38 | 0.15 | 0.25 | 0.00 | - | 2 | 18 | 56.25% |
| ANF240426C00130000 | 2024-04-23 3:33PM EDT | 130.00 | 0.10 | 0.10 | 0.20 | +0.02 | +25.00% | 2 | 78 | 56.84% |
| ANF240426C00131000 | 2024-04-17 9:37AM EDT | 131.00 | 0.53 | 0.05 | 0.50 | 0.00 | - | 2 | 16 | 69.73% |
| ANF240426C00132000 | 2024-04-23 3:55PM EDT | 132.00 | 0.10 | 0.00 | 0.15 | -0.35 | -77.78% | 85 | 78 | 57.23% |
| ANF240426C00133000 | 2024-04-17 9:38AM EDT | 133.00 | 0.40 | 0.00 | 0.70 | 0.00 | - | 1 | 27 | 83.11% |
| ANF240426C00134000 | 2024-04-16 1:12PM EDT | 134.00 | 0.26 | 0.00 | 0.35 | 0.00 | - | 14 | 40 | 75.00% |
| ANF240426C00135000 | 2024-04-23 1:52PM EDT | 135.00 | 0.05 | 0.00 | 0.20 | -0.21 | -80.77% | 7 | 25 | 71.09% |
| ANF240426C00136000 | 2024-04-23 9:51AM EDT | 136.00 | 0.07 | 0.00 | 0.15 | -0.16 | -69.57% | 20 | 27 | 71.29% |
| ANF240426C00137000 | 2024-04-23 2:10PM EDT | 137.00 | 0.05 | 0.00 | 0.15 | +0.02 | +66.67% | 21 | 14 | 74.61% |
| ANF240426C00138000 | 2024-04-16 1:39PM EDT | 138.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 26 | 29 | 81.64% |
| ANF240426C00139000 | 2024-04-16 3:39PM EDT | 139.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 10 | 109.77% |
| ANF240426C00140000 | 2024-04-16 3:47PM EDT | 140.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 27 | 113.77% |
| ANF240426C00141000 | 2024-04-04 9:30AM EDT | 141.00 | 3.40 | 0.00 | 0.75 | 0.00 | - | 4 | 0 | 117.68% |
| ANF240426C00142000 | 2024-04-12 11:16AM EDT | 142.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 4 | 121.48% |
| ANF240426C00143000 | 2024-04-11 11:53AM EDT | 143.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 20 | 125.39% |
| ANF240426C00144000 | 2024-03-25 9:35AM EDT | 144.00 | 2.85 | 0.00 | 0.75 | 0.00 | - | 6 | 4 | 129.10% |
| ANF240426C00145000 | 2024-04-10 12:12PM EDT | 145.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 6 | 132.81% |
| ANF240426C00146000 | 2024-04-18 1:17PM EDT | 146.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 136.43% |
| ANF240426C00150000 | 2024-04-15 2:05PM EDT | 150.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 150.59% |
| ANF240426C00155000 | 2024-04-01 11:02AM EDT | 155.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 167.38% |
| ANF240426C00160000 | 2024-04-04 9:43AM EDT | 160.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 183.30% |
| ANF240426C00165000 | 2024-03-25 10:37AM EDT | 165.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 6 | 16 | 198.44% |
| ANF240426C00170000 | 2024-04-09 10:30AM EDT | 170.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 15 | 18 | 212.89% |
| ANF240426C00180000 | 2024-03-25 10:50AM EDT | 180.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 240.04% |
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 | 0.75 | 0.00 | - | 1 | 1 | 290.23% |
| ANF240426P00085000 | 2024-03-18 9:45AM EDT | 85.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 222.66% |
| ANF240426P00090000 | 2024-04-19 3:22PM EDT | 90.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 38 | 169.92% |
| ANF240426P00094000 | 2024-04-19 11:41AM EDT | 94.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 166.99% |
| ANF240426P00095000 | 2024-04-23 2:00PM EDT | 95.00 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 37 | 84 | 126.56% |
| ANF240426P00096000 | 2024-04-23 1:10PM EDT | 96.00 | 0.05 | 0.00 | 0.10 | -0.15 | -75.00% | 12 | 4 | 110.16% |
| ANF240426P00097000 | 2024-04-23 11:12AM EDT | 97.00 | 0.05 | 0.00 | 0.10 | -0.25 | -83.33% | 10 | 14 | 105.47% |
| ANF240426P00098000 | 2024-04-19 3:55PM EDT | 98.00 | 0.24 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 100.78% |
| ANF240426P00100000 | 2024-04-23 3:23PM EDT | 100.00 | 0.05 | 0.05 | 0.10 | -0.07 | -58.33% | 18 | 1,498 | 97.66% |
| ANF240426P00101000 | 2024-04-23 10:16AM EDT | 101.00 | 0.15 | 0.00 | 0.15 | +0.03 | +25.00% | 18 | 22 | 92.97% |
| ANF240426P00102000 | 2024-04-23 3:40PM EDT | 102.00 | 0.08 | 0.00 | 0.10 | -0.22 | -73.33% | 39 | 51 | 82.81% |
| ANF240426P00103000 | 2024-04-22 1:54PM EDT | 103.00 | 0.19 | 0.00 | 0.65 | 0.00 | - | 2 | 6 | 110.55% |
| ANF240426P00104000 | 2024-04-22 1:53PM EDT | 104.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 12 | 18 | 82.81% |
| ANF240426P00105000 | 2024-04-23 3:54PM EDT | 105.00 | 0.10 | 0.05 | 0.10 | -0.15 | -60.00% | 41 | 195 | 74.61% |
| ANF240426P00106000 | 2024-04-23 12:33PM EDT | 106.00 | 0.15 | 0.05 | 0.20 | -0.12 | -44.44% | 2 | 46 | 76.56% |
| ANF240426P00107000 | 2024-04-23 10:55AM EDT | 107.00 | 0.16 | 0.10 | 0.20 | -0.24 | -60.00% | 2 | 69 | 74.22% |
| ANF240426P00108000 | 2024-04-23 2:33PM EDT | 108.00 | 0.15 | 0.10 | 0.20 | -0.37 | -71.15% | 3 | 54 | 69.14% |
| ANF240426P00109000 | 2024-04-23 2:20PM EDT | 109.00 | 0.20 | 0.10 | 0.20 | -0.55 | -73.33% | 65 | 61 | 64.06% |
| ANF240426P00110000 | 2024-04-23 3:56PM EDT | 110.00 | 0.20 | 0.15 | 0.25 | -0.70 | -77.78% | 595 | 736 | 62.99% |
| ANF240426P00111000 | 2024-04-23 3:48PM EDT | 111.00 | 0.25 | 0.20 | 0.30 | -0.90 | -78.26% | 71 | 333 | 60.94% |
| ANF240426P00112000 | 2024-04-23 3:20PM EDT | 112.00 | 0.35 | 0.25 | 0.35 | -1.10 | -75.86% | 78 | 104 | 58.11% |
| ANF240426P00113000 | 2024-04-23 1:13PM EDT | 113.00 | 0.50 | 0.35 | 0.45 | -1.20 | -70.59% | 27 | 73 | 57.03% |
| ANF240426P00114000 | 2024-04-23 3:54PM EDT | 114.00 | 0.56 | 0.00 | 0.60 | -1.44 | -72.00% | 110 | 53 | 58.59% |
| ANF240426P00115000 | 2024-04-23 3:52PM EDT | 115.00 | 0.70 | 0.65 | 0.75 | -1.90 | -73.08% | 188 | 111 | 55.08% |
| ANF240426P00116000 | 2024-04-23 3:48PM EDT | 116.00 | 0.95 | 0.85 | 1.00 | -2.25 | -70.31% | 44 | 22 | 54.54% |
| ANF240426P00117000 | 2024-04-23 3:54PM EDT | 117.00 | 1.15 | 1.10 | 1.25 | -2.55 | -68.92% | 14 | 23 | 53.22% |
| ANF240426P00118000 | 2024-04-23 3:54PM EDT | 118.00 | 1.50 | 1.50 | 1.55 | -5.80 | -79.45% | 32 | 44 | 53.03% |
| ANF240426P00119000 | 2024-04-23 3:54PM EDT | 119.00 | 1.92 | 1.85 | 2.00 | -4.76 | -71.26% | 30 | 19 | 52.39% |
| ANF240426P00120000 | 2024-04-23 3:19PM EDT | 120.00 | 2.75 | 2.30 | 2.45 | -3.16 | -53.47% | 12 | 57 | 51.37% |
| ANF240426P00121000 | 2024-04-23 2:31PM EDT | 121.00 | 3.70 | 2.85 | 3.00 | -4.83 | -56.62% | 5 | 46 | 51.03% |
| ANF240426P00122000 | 2024-04-19 2:47PM EDT | 122.00 | 13.57 | 3.40 | 3.70 | 0.00 | - | 1 | 13 | 50.78% |
| ANF240426P00123000 | 2024-04-23 10:22AM EDT | 123.00 | 6.00 | 4.10 | 4.40 | -6.20 | -50.82% | 1 | 23 | 50.78% |
| ANF240426P00124000 | 2024-04-19 9:30AM EDT | 124.00 | 15.10 | 3.70 | 6.60 | 0.00 | - | 1 | 21 | 55.03% |
| ANF240426P00125000 | 2024-04-22 1:09PM EDT | 125.00 | 11.50 | 4.30 | 6.20 | 0.00 | - | 9 | 45 | 63.14% |
| ANF240426P00126000 | 2024-04-23 9:38AM EDT | 126.00 | 10.21 | 5.40 | 7.10 | -6.74 | -39.76% | 2 | 12 | 66.36% |
| ANF240426P00127000 | 2024-04-16 9:59AM EDT | 127.00 | 17.12 | 6.50 | 8.90 | 0.00 | - | 2 | 5 | 57.42% |
| ANF240426P00128000 | 2024-04-22 1:29PM EDT | 128.00 | 13.70 | 8.20 | 8.90 | 0.00 | - | 1 | 24 | 55.18% |
| ANF240426P00129000 | 2024-04-18 12:53PM EDT | 129.00 | 18.70 | 9.20 | 9.90 | 0.00 | - | 1 | 5 | 59.86% |
| ANF240426P00130000 | 2024-04-22 2:14PM EDT | 130.00 | 15.00 | 10.10 | 12.10 | 0.00 | - | 3 | 14 | 89.26% |
| ANF240426P00131000 | 2024-04-08 11:57AM EDT | 131.00 | 12.30 | 10.00 | 12.90 | 0.00 | - | 4 | 3 | 61.82% |
| ANF240426P00132000 | 2024-04-08 11:57AM EDT | 132.00 | 13.10 | 11.40 | 14.90 | 0.00 | - | 7 | 7 | 101.71% |
| ANF240426P00133000 | 2024-04-22 1:29PM EDT | 133.00 | 18.45 | 12.00 | 15.10 | 0.00 | - | 2 | 16 | 77.44% |
| ANF240426P00135000 | 2024-04-16 2:08PM EDT | 135.00 | 18.80 | 14.20 | 16.20 | 0.00 | - | 2 | 0 | 118.85% |
| ANF240426P00136000 | 2024-04-15 10:24AM EDT | 136.00 | 21.40 | 15.10 | 17.40 | 0.00 | - | 3 | 0 | 131.64% |
| ANF240426P00137000 | 2024-03-25 9:58AM EDT | 137.00 | 9.20 | 15.90 | 18.50 | 0.00 | - | 1 | 0 | 140.43% |
| ANF240426P00138000 | 2024-04-05 3:59PM EDT | 138.00 | 18.10 | 16.90 | 20.00 | 0.00 | - | 1 | 0 | 88.67% |
| ANF240426P00139000 | 2024-04-08 10:29AM EDT | 139.00 | 19.30 | 18.00 | 20.70 | 0.00 | - | - | 1 | 78.52% |
| ANF240426P00140000 | 2024-04-02 12:56PM EDT | 140.00 | 15.30 | 18.70 | 22.00 | 0.00 | - | 1 | 0 | 81.64% |
| ANF240426P00145000 | 2024-03-15 9:31AM EDT | 145.00 | 21.26 | 31.10 | 35.50 | 0.00 | - | - | 1 | 376.51% |
| ANF240426P00155000 | 2024-04-17 2:14PM EDT | 155.00 | 40.90 | 34.50 | 36.80 | 0.00 | - | - | 0 | 166.02% |
© 2024 Yahoo. Todos los derechos reservados.