V.F. Corporation (VFC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00007500 | 2024-04-11 3:50PM EDT | 7.50 | 5.65 | 3.30 | 6.25 | 0.00 | - | 10 | 12 | 610.94% |
| VFC240517C00010000 | 2024-05-01 2:19PM EDT | 10.00 | 2.27 | 2.37 | 2.50 | 0.00 | - | 50 | 159 | 68.75% |
| VFC240517C00010500 | 2024-05-02 3:49PM EDT | 10.50 | 2.11 | 1.82 | 2.09 | 0.00 | - | 1 | 1 | 74.22% |
| VFC240517C00011000 | 2024-05-10 2:50PM EDT | 11.00 | 1.48 | 1.37 | 2.48 | +0.11 | +8.03% | 3 | 2 | 164.45% |
| VFC240517C00011500 | 2024-05-10 11:16AM EDT | 11.50 | 1.11 | 0.78 | 1.01 | -0.03 | -2.63% | 1 | 7 | 57.03% |
| VFC240517C00012000 | 2024-05-08 9:34AM EDT | 12.00 | 0.63 | 0.55 | 0.59 | 0.00 | - | 16 | 64 | 49.22% |
| VFC240517C00012500 | 2024-05-10 3:52PM EDT | 12.50 | 0.26 | 0.25 | 0.28 | -0.15 | -36.59% | 337 | 1,195 | 45.70% |
| VFC240517C00013000 | 2024-05-10 3:58PM EDT | 13.00 | 0.10 | 0.09 | 0.11 | -0.10 | -50.00% | 342 | 2,582 | 44.92% |
| VFC240517C00013500 | 2024-05-10 1:05PM EDT | 13.50 | 0.05 | 0.02 | 0.05 | -0.02 | -28.57% | 12 | 11,672 | 49.61% |
| VFC240517C00014000 | 2024-05-10 3:49PM EDT | 14.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 35 | 424 | 52.34% |
| VFC240517C00014500 | 2024-05-09 9:30AM EDT | 14.50 | 0.05 | 0.01 | 0.09 | 0.00 | - | 3 | 200 | 78.13% |
| VFC240517C00015000 | 2024-05-09 3:42PM EDT | 15.00 | 0.05 | 0.00 | 0.08 | +0.03 | +150.00% | 3 | 7,695 | 85.94% |
| VFC240517C00015500 | 2024-05-06 11:11AM EDT | 15.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 1 | 5 | 114.06% |
| VFC240517C00016000 | 2024-04-24 10:03AM EDT | 16.00 | 0.04 | 0.00 | 0.16 | 0.00 | - | - | 215 | 125.78% |
| VFC240517C00016500 | 2024-04-23 9:48AM EDT | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | - | 9 | 109.38% |
| VFC240517C00017000 | 2024-05-09 9:59AM EDT | 17.00 | 0.01 | 0.00 | 0.16 | -0.02 | -66.67% | 1 | 5 | 147.66% |
| VFC240517C00017500 | 2024-05-10 11:46AM EDT | 17.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 404 | 2,119 | 100.00% |
| VFC240517C00018000 | 2024-05-10 11:45AM EDT | 18.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 26 | 10 | 167.19% |
| VFC240517C00018500 | 2024-05-09 10:23AM EDT | 18.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 112.50% |
| VFC240517C00020000 | 2024-05-10 12:39PM EDT | 20.00 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 4,977 | 153.13% |
| VFC240517C00022500 | 2024-05-10 11:31AM EDT | 22.50 | 0.05 | 0.00 | 0.10 | +0.04 | +400.00% | 6 | 585 | 220.31% |
| VFC240517C00025000 | 2024-05-06 11:32AM EDT | 25.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 2,730 | 226.56% |
| VFC240517C00027500 | 2024-03-19 2:27PM EDT | 27.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 50 | 84 | 299.22% |
| VFC240517C00030000 | 2024-04-26 9:52AM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 106 | 243.75% |
| VFC240517C00032500 | 2024-03-19 2:05PM EDT | 32.50 | 0.01 | 0.00 | 0.16 | 0.00 | - | 100 | 110 | 346.88% |
| VFC240517C00035000 | 2023-11-17 2:42PM EDT | 35.00 | 0.12 | 0.05 | 0.50 | 0.00 | - | 1 | 1 | 458.20% |
| VFC240517C00037500 | 2024-01-26 3:10PM EDT | 37.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 300.00% |
Opciones de ventapor17 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00007500 | 2024-03-15 1:55PM EDT | 7.50 | 0.03 | 0.00 | 0.16 | 0.00 | - | 2 | 37 | 234.38% |
| VFC240517P00010000 | 2024-05-09 1:37PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 1,320 | 78.13% |
| VFC240517P00010500 | 2024-05-08 9:33AM EDT | 10.50 | 0.02 | 0.01 | 0.04 | -0.04 | -66.67% | 3 | 21 | 75.00% |
| VFC240517P00011000 | 2024-05-09 9:30AM EDT | 11.00 | 0.06 | 0.01 | 0.10 | 0.00 | - | 3 | 70 | 69.53% |
| VFC240517P00011500 | 2024-05-10 3:53PM EDT | 11.50 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 44 | 925 | 51.56% |
| VFC240517P00012000 | 2024-05-10 3:57PM EDT | 12.00 | 0.13 | 0.11 | 0.14 | +0.03 | +30.00% | 221 | 444 | 45.70% |
| VFC240517P00012500 | 2024-05-10 3:32PM EDT | 12.50 | 0.32 | 0.31 | 0.34 | +0.09 | +39.13% | 151 | 27,307 | 44.14% |
| VFC240517P00013000 | 2024-05-10 2:55PM EDT | 13.00 | 0.68 | 0.63 | 1.17 | +0.14 | +25.93% | 39 | 323 | 81.25% |
| VFC240517P00013500 | 2024-05-10 3:44PM EDT | 13.50 | 1.13 | 1.06 | 1.18 | +0.15 | +15.31% | 4 | 492 | 64.45% |
| VFC240517P00014000 | 2024-05-10 3:52PM EDT | 14.00 | 1.62 | 1.49 | 1.78 | +0.45 | +38.46% | 2 | 18 | 69.14% |
| VFC240517P00014500 | 2024-05-10 12:31PM EDT | 14.50 | 2.04 | 1.91 | 2.19 | +0.20 | +10.87% | 4 | 4 | 98.83% |
| VFC240517P00015000 | 2024-05-10 12:09PM EDT | 15.00 | 2.50 | 2.52 | 2.64 | +0.12 | +5.04% | 5 | 4,637 | 67.19% |
| VFC240517P00017500 | 2024-05-08 10:39AM EDT | 17.50 | 5.10 | 5.00 | 5.15 | 0.00 | - | 1 | 73 | 100.00% |
| VFC240517P00018000 | 2024-05-08 10:39AM EDT | 18.00 | 5.60 | 5.50 | 6.55 | 0.00 | - | - | 2 | 267.19% |
| VFC240517P00018500 | 2024-05-08 10:39AM EDT | 18.50 | 6.10 | 6.00 | 6.25 | 0.00 | - | - | 1 | 164.06% |
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 20.00 | 7.84 | 7.50 | 8.20 | 0.00 | - | 1 | 2 | 269.53% |
| VFC240517P00022500 | 2024-04-16 9:37AM EDT | 22.50 | 10.46 | 9.30 | 10.85 | 0.00 | - | 4 | 15 | 162.50% |
| VFC240517P00025000 | 2024-03-14 11:08AM EDT | 25.00 | 10.36 | 12.80 | 13.05 | 0.00 | - | 5 | 0 | 371.09% |
| VFC240517P00027500 | 2024-01-02 12:17PM EDT | 27.50 | 9.05 | 9.80 | 11.25 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240517P00032500 | 2023-12-13 3:46PM EDT | 32.50 | 14.15 | 14.95 | 17.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.