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 | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240524C00090000 | 2024-05-17 2:54PM EDT | 90.00 | 48.33 | 47.50 | 51.20 | +4.30 | +9.77% | 8 | 2 | 239.36% |
| ANF240524C00095000 | 2024-05-13 12:15PM EDT | 95.00 | 37.85 | 43.00 | 45.50 | 0.00 | - | 1 | 2 | 186.72% |
| ANF240524C00100000 | 2024-05-17 3:05PM EDT | 100.00 | 38.88 | 37.90 | 40.50 | +3.01 | +8.39% | 1 | 2 | 166.21% |
| ANF240524C00104000 | 2024-05-13 11:27AM EDT | 104.00 | 28.06 | 34.30 | 36.50 | 0.00 | - | 1 | 1 | 150.39% |
| ANF240524C00105000 | 2024-05-14 2:08PM EDT | 105.00 | 30.93 | 33.30 | 35.70 | 0.00 | - | 2 | 2 | 154.20% |
| ANF240524C00110000 | 2024-05-16 2:34PM EDT | 110.00 | 26.39 | 28.50 | 30.30 | 0.00 | - | 1 | 3 | 119.63% |
| ANF240524C00111000 | 2024-04-19 2:56PM EDT | 111.00 | 7.00 | 27.30 | 29.90 | 0.00 | - | 1 | 1 | 136.77% |
| ANF240524C00112000 | 2024-05-01 11:24AM EDT | 112.00 | 12.50 | 25.70 | 28.50 | 0.00 | - | - | 2 | 119.92% |
| ANF240524C00115000 | 2024-05-17 11:58AM EDT | 115.00 | 22.69 | 23.90 | 25.70 | +1.21 | +5.63% | 2 | 24 | 77.44% |
| ANF240524C00116000 | 2024-05-17 2:56PM EDT | 116.00 | 22.81 | 23.00 | 25.40 | +3.33 | +17.09% | 7 | 5 | 94.53% |
| ANF240524C00117000 | 2024-05-17 2:55PM EDT | 117.00 | 21.79 | 21.80 | 24.80 | +12.19 | +126.98% | 5 | 4 | 94.73% |
| ANF240524C00118000 | 2024-05-16 11:17AM EDT | 118.00 | 19.44 | 20.80 | 23.60 | 0.00 | - | 1 | 2 | 87.70% |
| ANF240524C00119000 | 2024-05-17 10:25AM EDT | 119.00 | 17.09 | 19.90 | 22.90 | +3.19 | +22.95% | 4 | 13 | 90.97% |
| ANF240524C00120000 | 2024-05-14 3:21PM EDT | 120.00 | 16.95 | 19.00 | 21.80 | 0.00 | - | 100 | 1,385 | 87.40% |
| ANF240524C00121000 | 2024-05-10 2:24PM EDT | 121.00 | 9.80 | 18.00 | 21.00 | 0.00 | - | 1 | 10 | 86.72% |
| ANF240524C00122000 | 2024-05-17 12:05PM EDT | 122.00 | 16.30 | 17.10 | 20.00 | +7.20 | +79.12% | 1 | 62 | 84.42% |
| ANF240524C00123000 | 2024-05-17 3:26PM EDT | 123.00 | 16.08 | 16.10 | 18.80 | +6.15 | +61.93% | 17 | 176 | 78.03% |
| ANF240524C00124000 | 2024-05-17 2:55PM EDT | 124.00 | 15.12 | 15.20 | 17.70 | +2.22 | +17.21% | 13 | 128 | 74.41% |
| ANF240524C00125000 | 2024-05-17 3:26PM EDT | 125.00 | 14.14 | 14.50 | 15.20 | +2.34 | +19.83% | 10 | 36 | 51.17% |
| ANF240524C00126000 | 2024-05-17 10:12AM EDT | 126.00 | 10.20 | 13.50 | 14.50 | -0.33 | -3.13% | 1 | 4 | 54.10% |
| ANF240524C00127000 | 2024-05-17 3:45PM EDT | 127.00 | 12.65 | 12.60 | 14.60 | +2.25 | +21.63% | 10 | 17 | 66.99% |
| ANF240524C00128000 | 2024-05-16 1:54PM EDT | 128.00 | 9.60 | 10.60 | 12.70 | 0.00 | - | 1 | 14 | 65.38% |
| ANF240524C00129000 | 2024-05-17 3:19PM EDT | 129.00 | 10.56 | 10.90 | 12.70 | +1.76 | +20.00% | 11 | 1 | 63.57% |
| ANF240524C00130000 | 2024-05-17 3:43PM EDT | 130.00 | 10.00 | 10.00 | 10.60 | +2.38 | +31.23% | 32 | 74 | 55.57% |
| ANF240524C00131000 | 2024-05-17 2:59PM EDT | 131.00 | 9.05 | 8.40 | 11.00 | +2.05 | +29.29% | 10 | 123 | 53.61% |
| ANF240524C00132000 | 2024-05-17 2:11PM EDT | 132.00 | 7.40 | 6.80 | 9.10 | +1.00 | +15.62% | 5 | 83 | 56.74% |
| ANF240524C00133000 | 2024-05-16 1:55PM EDT | 133.00 | 5.20 | 6.90 | 9.30 | -0.70 | -11.86% | 2 | 61 | 52.39% |
| ANF240524C00134000 | 2024-05-17 12:09PM EDT | 134.00 | 6.10 | 5.90 | 7.30 | +0.70 | +12.96% | 3 | 108 | 51.15% |
| ANF240524C00135000 | 2024-05-17 3:07PM EDT | 135.00 | 5.84 | 6.00 | 7.10 | +1.46 | +33.33% | 92 | 86 | 50.24% |
| ANF240524C00136000 | 2024-05-17 3:56PM EDT | 136.00 | 5.54 | 5.20 | 5.90 | +1.52 | +37.81% | 25 | 48 | 50.29% |
| ANF240524C00137000 | 2024-05-17 3:48PM EDT | 137.00 | 4.79 | 4.30 | 5.20 | +1.04 | +27.73% | 117 | 53 | 49.10% |
| ANF240524C00138000 | 2024-05-17 3:21PM EDT | 138.00 | 3.98 | 4.30 | 4.60 | +0.98 | +32.67% | 22 | 29 | 48.78% |
| ANF240524C00139000 | 2024-05-17 3:59PM EDT | 139.00 | 3.90 | 3.80 | 4.00 | +1.17 | +42.86% | 34 | 13 | 47.90% |
| ANF240524C00140000 | 2024-05-17 3:48PM EDT | 140.00 | 3.30 | 3.30 | 3.50 | +1.11 | +50.68% | 88 | 90 | 47.80% |
| ANF240524C00141000 | 2024-05-17 2:18PM EDT | 141.00 | 2.20 | 2.85 | 3.10 | -0.50 | -18.52% | 11 | 17 | 48.44% |
| ANF240524C00142000 | 2024-05-17 3:34PM EDT | 142.00 | 2.25 | 1.90 | 2.65 | +0.26 | +13.07% | 4 | 7 | 47.88% |
| ANF240524C00143000 | 2024-05-16 3:59PM EDT | 143.00 | 1.44 | 2.05 | 2.25 | +0.12 | +9.09% | 2 | 25 | 47.41% |
| ANF240524C00144000 | 2024-05-17 3:39PM EDT | 144.00 | 1.82 | 1.75 | 1.95 | +0.42 | +30.00% | 12 | 12 | 47.78% |
| ANF240524C00145000 | 2024-05-17 3:59PM EDT | 145.00 | 1.55 | 1.45 | 1.65 | +0.55 | +55.00% | 96 | 161 | 47.63% |
| ANF240524C00150000 | 2024-05-17 3:41PM EDT | 150.00 | 0.65 | 0.60 | 0.70 | +0.20 | +44.44% | 36 | 50 | 48.29% |
| ANF240524C00155000 | 2024-05-17 3:57PM EDT | 155.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 84 | 42 | 48.34% |
| ANF240524C00160000 | 2024-05-14 10:05AM EDT | 160.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 53.91% |
| ANF240524C00175000 | 2024-05-16 3:28PM EDT | 175.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 13 | 95.80% |
| ANF240524C00185000 | 2024-05-13 9:39AM EDT | 185.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 169 | 173 | 78.13% |
Opciones de ventapor24 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | 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 | 215.82% |
| ANF240524P00095000 | 2024-05-14 2:36PM EDT | 95.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 121.88% |
| ANF240524P00099000 | 2024-05-17 1:32PM EDT | 99.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 19 | 121.48% |
| ANF240524P00100000 | 2024-05-17 1:32PM EDT | 100.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 9 | 15 | 118.56% |
| ANF240524P00101000 | 2024-05-17 1:31PM EDT | 101.00 | 0.05 | 0.00 | 0.30 | -0.27 | -84.37% | 8 | 2 | 115.43% |
| ANF240524P00102000 | 2024-05-17 1:12PM EDT | 102.00 | 0.10 | 0.00 | 0.40 | -1.60 | -94.12% | 4 | 1 | 117.58% |
| ANF240524P00103000 | 2024-05-13 9:48AM EDT | 103.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 144.73% |
| ANF240524P00105000 | 2024-05-17 1:31PM EDT | 105.00 | 0.05 | 0.00 | 0.70 | -0.10 | -66.67% | 15 | 46 | 119.73% |
| ANF240524P00106000 | 2024-05-08 1:42PM EDT | 106.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 19 | 125 | 133.59% |
| ANF240524P00107000 | 2024-05-08 3:38PM EDT | 107.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 39 | 104 | 129.98% |
| ANF240524P00108000 | 2024-05-08 3:07PM EDT | 108.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 2 | 11 | 126.27% |
| ANF240524P00109000 | 2024-05-17 3:42PM EDT | 109.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 10 | 140 | 82.42% |
| ANF240524P00110000 | 2024-05-16 2:33PM EDT | 110.00 | 0.22 | 0.00 | 0.50 | 0.00 | - | 2 | 366 | 96.78% |
| ANF240524P00111000 | 2024-05-13 2:10PM EDT | 111.00 | 0.25 | 0.00 | 1.35 | 0.00 | - | 1 | 107 | 115.43% |
| ANF240524P00112000 | 2024-05-10 2:48PM EDT | 112.00 | 0.35 | 0.00 | 1.35 | 0.00 | - | 100 | 204 | 111.91% |
| ANF240524P00113000 | 2024-05-10 3:12PM EDT | 113.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 20 | 108.30% |
| ANF240524P00114000 | 2024-05-17 9:53AM EDT | 114.00 | 0.37 | 0.00 | 0.50 | +0.27 | +270.00% | 5 | 153 | 84.57% |
| ANF240524P00115000 | 2024-05-16 2:33PM EDT | 115.00 | 0.47 | 0.00 | 1.35 | 0.00 | - | 1 | 58 | 101.27% |
| ANF240524P00116000 | 2024-05-10 3:36PM EDT | 116.00 | 0.65 | 0.00 | 1.35 | 0.00 | - | 11 | 69 | 97.75% |
| ANF240524P00117000 | 2024-05-16 10:35AM EDT | 117.00 | 0.23 | 0.05 | 0.15 | 0.00 | - | 40 | 86 | 64.26% |
| ANF240524P00118000 | 2024-05-15 9:53AM EDT | 118.00 | 0.31 | 0.05 | 0.75 | 0.00 | - | 1 | 68 | 79.98% |
| ANF240524P00119000 | 2024-05-17 9:53AM EDT | 119.00 | 0.33 | 0.05 | 0.15 | +0.03 | +10.00% | 6 | 324 | 58.98% |
| ANF240524P00120000 | 2024-05-16 2:45PM EDT | 120.00 | 0.25 | 0.10 | 0.30 | 0.00 | - | 17 | 1,017 | 63.67% |
| ANF240524P00121000 | 2024-05-17 3:26PM EDT | 121.00 | 0.17 | 0.05 | 0.25 | -0.33 | -66.00% | 11 | 41 | 57.62% |
| ANF240524P00122000 | 2024-05-17 3:24PM EDT | 122.00 | 0.16 | 0.10 | 0.20 | -0.19 | -54.29% | 3 | 44 | 54.79% |
| ANF240524P00123000 | 2024-05-17 3:26PM EDT | 123.00 | 0.15 | 0.10 | 0.25 | -0.41 | -73.21% | 15 | 290 | 53.61% |
| ANF240524P00124000 | 2024-05-17 3:03PM EDT | 124.00 | 0.21 | 0.15 | 0.25 | -0.30 | -58.82% | 3 | 85 | 52.15% |
| ANF240524P00125000 | 2024-05-17 2:02PM EDT | 125.00 | 0.35 | 0.20 | 0.30 | -0.25 | -41.67% | 12 | 145 | 51.66% |
| ANF240524P00126000 | 2024-05-17 2:09PM EDT | 126.00 | 0.41 | 0.25 | 0.35 | -0.29 | -41.43% | 10 | 52 | 50.78% |
| ANF240524P00127000 | 2024-05-17 11:04AM EDT | 127.00 | 0.62 | 0.30 | 0.40 | -0.23 | -27.06% | 14 | 55 | 51.27% |
| ANF240524P00128000 | 2024-05-17 2:41PM EDT | 128.00 | 0.48 | 0.40 | 0.50 | -0.52 | -52.00% | 28 | 42 | 51.07% |
| ANF240524P00129000 | 2024-05-17 3:26PM EDT | 129.00 | 0.60 | 0.50 | 0.60 | -0.62 | -50.82% | 20 | 47 | 50.34% |
| ANF240524P00130000 | 2024-05-17 3:46PM EDT | 130.00 | 0.70 | 0.60 | 0.75 | -0.79 | -53.02% | 48 | 96 | 50.39% |
| ANF240524P00131000 | 2024-05-16 3:41PM EDT | 131.00 | 0.86 | 0.75 | 0.90 | -0.84 | -49.41% | 1 | 22 | 49.85% |
| ANF240524P00132000 | 2024-05-17 3:54PM EDT | 132.00 | 1.02 | 0.80 | 1.05 | -0.98 | -49.00% | 99 | 80 | 48.88% |
| ANF240524P00133000 | 2024-05-17 3:56PM EDT | 133.00 | 1.22 | 1.10 | 1.25 | -1.13 | -48.09% | 16 | 59 | 48.34% |
| ANF240524P00134000 | 2024-05-17 3:23PM EDT | 134.00 | 1.50 | 0.65 | 1.50 | -1.37 | -47.74% | 27 | 91 | 48.15% |
| ANF240524P00135000 | 2024-05-17 3:59PM EDT | 135.00 | 1.70 | 1.60 | 1.75 | -1.55 | -47.69% | 113 | 118 | 47.41% |
| ANF240524P00136000 | 2024-05-16 3:41PM EDT | 136.00 | 3.71 | 3.70 | 4.00 | +0.31 | +9.12% | 9 | 167 | 71.83% |
| ANF240524P00138000 | 2024-05-16 2:59PM EDT | 138.00 | 4.65 | 4.80 | 5.10 | +0.25 | +5.68% | 2 | 36 | 74.61% |
| ANF240524P00146000 | 2024-05-13 12:11PM EDT | 146.00 | 14.60 | 9.40 | 10.40 | 0.00 | - | 1 | 1 | 78.47% |
| ANF240524P00150000 | 2024-05-01 11:04AM EDT | 150.00 | 30.40 | 9.50 | 11.40 | 0.00 | - | - | 1 | 54.74% |
| ANF240524P00155000 | 2024-05-17 1:48PM EDT | 155.00 | 17.40 | 13.30 | 16.30 | -24.60 | -58.57% | 2 | 1 | 67.53% |
| ANF240524P00160000 | 2024-04-11 12:17PM EDT | 160.00 | 44.60 | 28.50 | 32.60 | 0.00 | - | - | 1 | 226.07% |
| ANF240524P00170000 | 2024-04-08 11:30AM EDT | 170.00 | 49.00 | 39.60 | 41.60 | 0.00 | - | 1 | 1 | 261.47% |
© 2024 Yahoo. Todos los derechos reservados.