U.S. markets open in 9 hours 17 minutes
F S&P 500
5,361.00 +33.00 (+0.62%) F Dow Jones
39,854.00 +71.00 (+0.18%) F Nasdaq
18,961.50 +174.75 (+0.93%) E-mini Russell 2000 Index Futur
2,096.70 +7.60 (+0.36%) Petróleo
77.12 -0.45 (-0.58%) Oro
2,375.10 -17.80 (-0.74%)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240524C00010000 | 2024-05-22 10:22AM EDT | 10.00 | 2.40 | 0.32 | 3.60 | -0.05 | -2.04% | 12 | 9 | 690.63% |
| VFC240524C00010500 | 2024-05-22 3:34PM EDT | 10.50 | 1.81 | 1.30 | 2.63 | -0.78 | -30.12% | 1 | 8 | 208.59% |
| VFC240524C00011000 | 2024-05-22 3:02PM EDT | 11.00 | 1.37 | 1.03 | 1.95 | -0.28 | -16.97% | 1 | 40 | 176.56% |
| VFC240524C00011500 | 2024-05-22 3:59PM EDT | 11.50 | 1.18 | 0.50 | 1.21 | -0.16 | -11.94% | 713 | 194 | 70.31% |
| VFC240524C00012000 | 2024-05-22 3:59PM EDT | 12.00 | 0.90 | 0.88 | 0.93 | -0.16 | -15.09% | 14,481 | 1,021 | 203.13% |
| VFC240524C00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.68 | 0.67 | 0.70 | -0.15 | -18.07% | 2,670 | 684 | 209.38% |
| VFC240524C00013000 | 2024-05-22 3:58PM EDT | 13.00 | 0.49 | 0.49 | 0.51 | -0.11 | -18.33% | 10,127 | 7,525 | 211.72% |
| VFC240524C00013500 | 2024-05-22 3:59PM EDT | 13.50 | 0.34 | 0.31 | 0.35 | -0.09 | -20.93% | 1,343 | 7,831 | 204.69% |
| VFC240524C00014000 | 2024-05-22 3:59PM EDT | 14.00 | 0.21 | 0.21 | 0.23 | -0.07 | -25.00% | 2,265 | 2,577 | 203.52% |
| VFC240524C00014500 | 2024-05-22 3:59PM EDT | 14.50 | 0.12 | 0.12 | 0.15 | -0.06 | -33.33% | 6,005 | 802 | 199.22% |
| VFC240524C00015000 | 2024-05-22 3:59PM EDT | 15.00 | 0.07 | 0.07 | 0.09 | -0.03 | -30.00% | 402 | 3,146 | 195.31% |
| VFC240524C00015500 | 2024-05-22 3:59PM EDT | 15.50 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 10,857 | 14,458 | 196.88% |
| VFC240524C00016000 | 2024-05-22 3:56PM EDT | 16.00 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 135 | 1,211 | 196.88% |
| VFC240524C00016500 | 2024-05-22 3:58PM EDT | 16.50 | 0.06 | 0.01 | 0.06 | +0.01 | +20.00% | 158 | 175 | 221.88% |
| VFC240524C00017000 | 2024-05-20 2:59PM EDT | 17.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 61 | 225.00% |
| VFC240524C00017500 | 2024-05-21 1:17PM EDT | 17.50 | 0.01 | 0.00 | 0.93 | 0.00 | - | 4 | 113 | 488.28% |
| VFC240524C00018000 | 2024-05-20 10:54AM EDT | 18.00 | 0.02 | 0.00 | 0.99 | 0.00 | - | 11 | 53 | 522.66% |
| VFC240524C00018500 | 2024-04-11 11:13AM EDT | 18.50 | 0.08 | 0.01 | 0.18 | 0.00 | - | - | 2 | 348.44% |
| VFC240524C00019500 | 2024-05-17 1:42PM EDT | 19.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 243.75% |
| VFC240524C00020000 | 2024-05-21 3:14PM EDT | 20.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 503 | 315.63% |
| VFC240524C00020500 | 2024-05-17 11:05AM EDT | 20.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 287.50% |
| VFC240524C00021000 | 2024-05-15 3:52PM EDT | 21.00 | 0.01 | 0.00 | 1.01 | 0.00 | - | - | 4 | 646.09% |
| VFC240524C00022000 | 2024-05-14 9:42AM EDT | 22.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | - | 1 | 678.13% |
| VFC240524C00022500 | 2024-05-17 3:00PM EDT | 22.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 312.50% |
| VFC240524C00023000 | 2024-05-15 10:58AM EDT | 23.00 | 0.01 | 0.00 | 0.46 | 0.00 | - | - | 19 | 578.13% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240524P00008000 | 2024-05-20 10:56AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 307 | 243.75% |
| VFC240524P00008500 | 2024-05-22 3:38PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 20 | 212.50% |
| VFC240524P00009000 | 2024-05-22 3:59PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 78 | 187.50% |
| VFC240524P00009500 | 2024-05-22 3:04PM EDT | 9.50 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 97 | 2,393 | 168.75% |
| VFC240524P00010000 | 2024-05-22 3:59PM EDT | 10.00 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1,180 | 405 | 171.88% |
| VFC240524P00010500 | 2024-05-22 3:59PM EDT | 10.50 | 0.06 | 0.06 | 0.08 | -0.02 | -25.00% | 11,109 | 7,609 | 171.09% |
| VFC240524P00011000 | 2024-05-22 3:58PM EDT | 11.00 | 0.18 | 0.10 | 0.19 | -0.01 | -5.26% | 1,516 | 2,073 | 170.31% |
| VFC240524P00011500 | 2024-05-22 3:59PM EDT | 11.50 | 0.33 | 0.31 | 0.35 | -0.04 | -10.81% | 1,200 | 1,502 | 189.06% |
| VFC240524P00012000 | 2024-05-22 3:59PM EDT | 12.00 | 0.54 | 0.51 | 0.58 | -0.05 | -8.47% | 2,847 | 6,778 | 194.53% |
| VFC240524P00012500 | 2024-05-22 3:59PM EDT | 12.50 | 0.86 | 0.82 | 0.88 | +0.01 | +1.18% | 2,380 | 13,892 | 207.81% |
| VFC240524P00013000 | 2024-05-22 3:57PM EDT | 13.00 | 1.18 | 1.12 | 1.17 | +0.04 | +3.51% | 65 | 1,390 | 204.69% |
| VFC240524P00013500 | 2024-05-22 2:41PM EDT | 13.50 | 1.52 | 1.27 | 1.52 | +0.01 | +0.66% | 1,263 | 1,645 | 170.31% |
| VFC240524P00014000 | 2024-05-22 2:39PM EDT | 14.00 | 2.05 | 1.29 | 3.05 | +0.19 | +10.22% | 26 | 280 | 296.09% |
| VFC240524P00014500 | 2024-05-22 1:03PM EDT | 14.50 | 2.43 | 1.76 | 2.34 | +0.17 | +7.52% | 3 | 67 | 214.84% |
| VFC240524P00015000 | 2024-05-21 3:05PM EDT | 15.00 | 2.90 | 1.56 | 3.40 | +0.23 | +8.61% | 1 | 40 | 437.11% |
| VFC240524P00015500 | 2024-04-12 12:28PM EDT | 15.50 | 3.20 | 2.85 | 3.85 | 0.00 | - | 1 | 3 | 273.44% |
| VFC240524P00016000 | 2024-05-13 2:59PM EDT | 16.00 | 3.20 | 2.57 | 3.90 | 0.00 | - | 20 | 0 | 321.09% |
© 2024 Yahoo. Todos los derechos reservados.