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 comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621C00005000 | 2024-04-15 10:17AM EDT | 5.00 | 7.29 | 7.75 | 8.55 | 0.00 | - | 2 | 11 | 0.00% |
| VFC240621C00007500 | 2024-01-02 11:24AM EDT | 7.50 | 11.45 | 9.30 | 9.55 | 0.00 | - | - | 1 | 667.58% |
| VFC240621C00010000 | 2024-05-31 11:18AM EDT | 10.00 | 3.75 | 2.97 | 4.10 | 0.00 | - | 25 | 279 | 137.89% |
| VFC240621C00010500 | 2024-05-31 11:05AM EDT | 10.50 | 3.20 | 2.76 | 4.15 | 0.00 | - | 2 | 2 | 98.44% |
| VFC240621C00011000 | 2024-05-31 10:04AM EDT | 11.00 | 2.65 | 2.73 | 2.96 | 0.00 | - | 1 | 2 | 60.16% |
| VFC240621C00011500 | 2024-05-31 9:47AM EDT | 11.50 | 2.12 | 2.08 | 2.59 | 0.00 | - | 13 | 74 | 92.19% |
| VFC240621C00012000 | 2024-05-31 3:30PM EDT | 12.00 | 1.65 | 1.81 | 1.97 | +0.20 | +13.79% | 2 | 110 | 50.39% |
| VFC240621C00012500 | 2024-06-03 3:25PM EDT | 12.50 | 1.56 | 1.18 | 1.67 | +0.41 | +35.65% | 20 | 3,427 | 72.07% |
| VFC240621C00013000 | 2024-06-03 3:58PM EDT | 13.00 | 1.06 | 1.04 | 1.14 | +0.22 | +26.19% | 52 | 873 | 53.91% |
| VFC240621C00013500 | 2024-06-03 3:58PM EDT | 13.50 | 0.75 | 0.74 | 0.76 | +0.15 | +25.00% | 634 | 1,801 | 47.66% |
| VFC240621C00014000 | 2024-06-03 12:03PM EDT | 14.00 | 0.57 | 0.50 | 0.55 | +0.17 | +42.50% | 126 | 1,453 | 50.59% |
| VFC240621C00014500 | 2024-06-03 2:38PM EDT | 14.50 | 0.40 | 0.33 | 0.35 | +0.12 | +42.86% | 10 | 2,329 | 49.41% |
| VFC240621C00015000 | 2024-06-03 2:47PM EDT | 15.00 | 0.28 | 0.21 | 0.23 | +0.08 | +40.00% | 145 | 4,186 | 50.59% |
| VFC240621C00015500 | 2024-06-03 3:28PM EDT | 15.50 | 0.16 | 0.13 | 0.14 | +0.03 | +23.08% | 47 | 71 | 50.00% |
| VFC240621C00016000 | 2024-06-03 1:02PM EDT | 16.00 | 0.11 | 0.08 | 0.09 | -0.06 | -35.29% | 101 | 187 | 51.17% |
| VFC240621C00016500 | 2024-05-31 3:21PM EDT | 16.50 | 0.07 | 0.04 | 0.06 | 0.00 | - | 18 | 352 | 51.56% |
| VFC240621C00017000 | 2024-06-03 2:10PM EDT | 17.00 | 0.04 | 0.02 | 0.04 | -0.21 | -84.00% | 5 | 3 | 52.34% |
| VFC240621C00017500 | 2024-05-31 11:34AM EDT | 17.50 | 0.06 | 0.02 | 0.03 | 0.00 | - | 63 | 20,831 | 56.25% |
| VFC240621C00018000 | 2024-05-31 1:50PM EDT | 18.00 | 0.05 | 0.01 | 0.11 | 0.00 | - | 6 | 9 | 72.66% |
| VFC240621C00018500 | 2024-05-21 10:43AM EDT | 18.50 | 0.02 | 0.01 | 0.10 | 0.00 | - | - | 2 | 76.56% |
| VFC240621C00020000 | 2024-06-03 3:53PM EDT | 20.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 17 | 18,032 | 82.81% |
| VFC240621C00021000 | 2024-05-21 10:42AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | - | 1 | 99.61% |
| VFC240621C00022500 | 2024-05-29 11:38AM EDT | 22.50 | 0.03 | 0.01 | 0.04 | 0.00 | - | 586 | 1,911 | 101.56% |
| VFC240621C00025000 | 2024-05-29 1:35PM EDT | 25.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 6,709 | 121.88% |
| VFC240621C00027500 | 2024-06-03 12:50PM EDT | 27.50 | 0.04 | 0.01 | 0.05 | +0.03 | +300.00% | 6 | 3,023 | 137.50% |
| VFC240621C00030000 | 2024-05-20 12:24PM EDT | 30.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 178 | 131.25% |
| VFC240621C00032500 | 2024-06-03 10:18AM EDT | 32.50 | 0.01 | 0.00 | 0.36 | 0.00 | - | 2 | 27 | 218.36% |
| VFC240621C00035000 | 2024-01-02 10:30AM EDT | 35.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 50.00% |
| VFC240621C00037500 | 2024-01-04 3:31PM EDT | 37.50 | 0.16 | 0.00 | 0.25 | 0.00 | - | - | 50 | 229.30% |
| VFC240621C00040000 | 2024-05-21 2:44PM EDT | 40.00 | 0.01 | 0.00 | 0.36 | 0.00 | - | 1 | 8 | 256.25% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240621P00002500 | 2023-07-27 3:51PM EDT | 2.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | - | 1 | 442.19% |
| VFC240621P00005000 | 2024-05-22 2:49PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 196.88% |
| VFC240621P00007000 | 2024-05-22 11:55AM EDT | 7.00 | 0.01 | 0.00 | 1.53 | 0.00 | - | - | 400 | 340.04% |
| VFC240621P00007500 | 2024-06-03 10:51AM EDT | 7.50 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 6 | 6,443 | 123.44% |
| VFC240621P00008000 | 2024-05-23 9:32AM EDT | 8.00 | 0.05 | 0.00 | 0.48 | 0.00 | - | - | 10 | 194.14% |
| VFC240621P00009000 | 2024-05-22 3:29PM EDT | 9.00 | 0.09 | 0.00 | 0.39 | 0.00 | - | - | 3 | 150.78% |
| VFC240621P00009500 | 2024-05-23 3:43PM EDT | 9.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 311 | 79.69% |
| VFC240621P00010000 | 2024-06-03 1:01PM EDT | 10.00 | 0.03 | 0.01 | 0.05 | -0.01 | -25.00% | 12 | 12,539 | 78.91% |
| VFC240621P00010500 | 2024-06-03 11:46AM EDT | 10.50 | 0.01 | 0.01 | 0.05 | -0.03 | -75.00% | 30 | 125 | 68.75% |
| VFC240621P00011000 | 2024-06-03 11:46AM EDT | 11.00 | 0.03 | 0.03 | 0.09 | -0.04 | -57.14% | 36 | 759 | 67.97% |
| VFC240621P00011500 | 2024-06-03 12:26PM EDT | 11.50 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 25 | 197 | 54.69% |
| VFC240621P00012000 | 2024-06-03 2:54PM EDT | 12.00 | 0.09 | 0.08 | 0.10 | -0.11 | -55.00% | 3 | 138 | 52.34% |
| VFC240621P00012500 | 2024-06-03 3:55PM EDT | 12.50 | 0.17 | 0.15 | 0.17 | -0.16 | -48.48% | 439 | 17,626 | 50.39% |
| VFC240621P00013000 | 2024-06-03 3:59PM EDT | 13.00 | 0.29 | 0.29 | 0.31 | -0.24 | -45.28% | 171 | 298 | 51.17% |
| VFC240621P00013500 | 2024-06-03 2:00PM EDT | 13.50 | 0.45 | 0.48 | 0.51 | -0.33 | -42.31% | 30 | 30 | 51.37% |
| VFC240621P00014000 | 2024-06-03 3:02PM EDT | 14.00 | 0.66 | 0.75 | 0.77 | -0.46 | -41.07% | 110 | 98 | 52.25% |
| VFC240621P00014500 | 2024-06-03 3:22PM EDT | 14.50 | 1.07 | 1.07 | 1.11 | -0.31 | -22.46% | 63 | 65 | 53.71% |
| VFC240621P00015000 | 2024-06-03 3:33PM EDT | 15.00 | 1.39 | 1.44 | 1.58 | -0.43 | -23.63% | 30 | 5,514 | 59.18% |
| VFC240621P00015500 | 2024-05-24 11:49AM EDT | 15.50 | 3.74 | 1.70 | 2.28 | 0.00 | - | 1 | 1 | 67.97% |
| VFC240621P00017500 | 2024-06-03 3:58PM EDT | 17.50 | 3.80 | 3.70 | 4.35 | -0.05 | -1.30% | 9 | 842 | 107.23% |
| VFC240621P00020000 | 2024-05-31 11:08AM EDT | 20.00 | 6.85 | 6.20 | 7.30 | 0.00 | - | 6 | 4,188 | 168.16% |
| VFC240621P00022500 | 2024-03-27 1:01PM EDT | 22.50 | 7.71 | 8.70 | 10.90 | 0.00 | - | 1 | 33 | 253.91% |
| VFC240621P00025000 | 2024-05-20 9:30AM EDT | 25.00 | 12.19 | 11.20 | 11.35 | 0.00 | - | 80 | 80 | 144.14% |
| VFC240621P00027500 | 2024-03-15 11:03AM EDT | 27.50 | 12.78 | 15.25 | 15.75 | 0.00 | - | 11 | 0 | 368.75% |
| VFC240621P00030000 | 2024-01-29 4:39PM EDT | 30.00 | 12.50 | 12.35 | 14.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC240621P00035000 | 2024-05-24 10:10AM EDT | 35.00 | 23.40 | 21.15 | 22.30 | 0.00 | - | 1 | 1 | 293.95% |
| VFC240621P00037500 | 2023-10-24 1:22PM EDT | 37.50 | 19.62 | 20.50 | 22.40 | 0.00 | - | 30 | 0 | 0.00% |
| VFC240621P00040000 | 2023-11-01 10:42AM EDT | 40.00 | 26.33 | 20.70 | 22.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.