U.S. markets closed
F S&P 500
5,345.25 +17.25 (+0.32%) F Dow Jones
39,755.00 -28.00 (-0.07%) F Nasdaq
18,901.75 +115.00 (+0.61%) E-mini Russell 2000 Index Futur
2,090.10 +1.00 (+0.05%) Petróleo
76.96 -0.61 (-0.79%) Oro
2,373.00 -19.90 (-0.83%)
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 enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2023-12-18 3:33PM EDT | 2.50 | 16.00 | 11.10 | 13.85 | 0.00 | - | 10 | 5 | 0.00% |
| VFC250117C00005000 | 2024-05-10 11:26AM EDT | 5.00 | 7.72 | 6.60 | 8.65 | 0.00 | - | 1 | 22 | 90.82% |
| VFC250117C00007500 | 2024-05-22 3:02PM EDT | 7.50 | 5.05 | 5.10 | 5.35 | -0.35 | -6.48% | 100 | 194 | 61.52% |
| VFC250117C00010000 | 2024-05-21 12:13PM EDT | 10.00 | 3.35 | 3.35 | 3.50 | 0.00 | - | 2 | 851 | 57.57% |
| VFC250117C00012500 | 2024-05-22 2:16PM EDT | 12.50 | 2.14 | 2.04 | 2.40 | -0.05 | -2.28% | 31 | 1,901 | 57.91% |
| VFC250117C00015000 | 2024-05-22 3:40PM EDT | 15.00 | 1.24 | 1.19 | 1.38 | -0.02 | -1.59% | 41 | 3,711 | 54.59% |
| VFC250117C00017500 | 2024-05-21 12:01PM EDT | 17.50 | 0.68 | 0.68 | 0.77 | 0.00 | - | 24 | 3,076 | 52.88% |
| VFC250117C00020000 | 2024-05-22 12:54PM EDT | 20.00 | 0.39 | 0.39 | 0.52 | -0.06 | -13.33% | 20 | 9,157 | 53.81% |
| VFC250117C00022500 | 2024-05-22 1:11PM EDT | 22.50 | 0.23 | 0.24 | 0.28 | -0.03 | -11.54% | 8 | 8,501 | 53.03% |
| VFC250117C00025000 | 2024-05-22 3:43PM EDT | 25.00 | 0.15 | 0.15 | 0.19 | -0.04 | -21.05% | 28 | 2,542 | 54.00% |
| VFC250117C00027500 | 2024-05-22 3:55PM EDT | 27.50 | 0.13 | 0.11 | 0.14 | 0.00 | - | 4 | 11,808 | 55.86% |
| VFC250117C00030000 | 2024-05-22 1:22PM EDT | 30.00 | 0.09 | 0.07 | 0.13 | -0.01 | -10.00% | 11 | 4,980 | 58.01% |
| VFC250117C00032500 | 2024-05-15 11:26AM EDT | 32.50 | 0.11 | 0.03 | 0.15 | 0.00 | - | 1 | 2,543 | 60.94% |
| VFC250117C00035000 | 2024-04-15 9:30AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 2,785 | 25.00% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.01 | 0.20 | 0.00 | - | 2 | 1,301 | 69.34% |
| VFC250117C00040000 | 2024-04-15 3:48PM EDT | 40.00 | 0.10 | 0.02 | 0.20 | 0.00 | - | 4 | 3,006 | 72.85% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 2,233 | 75.20% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,218 | 70.70% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 79.69% |
| VFC250117C00050000 | 2024-04-24 2:22PM EDT | 50.00 | 0.02 | 0.00 | 0.14 | 0.00 | - | 1 | 2,352 | 77.73% |
| VFC250117C00052500 | 2024-04-15 3:50PM EDT | 52.50 | 0.06 | 0.00 | 0.20 | 0.00 | - | 3 | 166 | 83.98% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 84.18% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 91.21% |
| VFC250117C00065000 | 2024-05-21 10:57AM EDT | 65.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 1 | 3,912 | 82.81% |
Opciones de ventapor17 de enero de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.03 | 0.00 | - | 1 | 2 | 87.50% |
| VFC250117P00005000 | 2024-05-08 12:58PM EDT | 5.00 | 0.07 | 0.00 | 0.60 | 0.00 | - | 1 | 160 | 91.41% |
| VFC250117P00007500 | 2024-05-21 12:28PM EDT | 7.50 | 0.34 | 0.32 | 0.35 | 0.00 | - | 3 | 1,085 | 58.20% |
| VFC250117P00010000 | 2024-05-22 1:04PM EDT | 10.00 | 1.00 | 0.59 | 1.85 | +0.06 | +6.38% | 53 | 42,319 | 61.52% |
| VFC250117P00012500 | 2024-05-22 2:56PM EDT | 12.50 | 2.16 | 2.04 | 2.14 | +0.06 | +2.86% | 324 | 24,089 | 50.24% |
| VFC250117P00015000 | 2024-05-21 12:04PM EDT | 15.00 | 3.75 | 3.60 | 3.80 | 0.00 | - | 68 | 5,017 | 50.59% |
| VFC250117P00017500 | 2024-05-21 11:48AM EDT | 17.50 | 5.70 | 4.85 | 6.25 | 0.00 | - | 104 | 1,837 | 63.04% |
| VFC250117P00020000 | 2024-05-21 11:48AM EDT | 20.00 | 7.87 | 7.45 | 9.40 | 0.00 | - | 4 | 1,664 | 64.01% |
| VFC250117P00022500 | 2024-05-22 2:17PM EDT | 22.50 | 10.45 | 8.50 | 10.50 | +0.30 | +2.96% | 1 | 1,198 | 56.45% |
| VFC250117P00025000 | 2024-04-29 10:50AM EDT | 25.00 | 11.91 | 12.35 | 13.10 | 0.00 | - | 2 | 272 | 67.38% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 96.24% |
| VFC250117P00030000 | 2024-04-15 1:22PM EDT | 30.00 | 17.75 | 16.15 | 18.20 | 0.00 | - | 1 | 32 | 82.62% |
| VFC250117P00032500 | 2024-03-27 9:41AM EDT | 32.50 | 17.80 | 19.60 | 19.90 | 0.00 | - | 7 | 1 | 0.00% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 93.65% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-03-20 2:16PM EDT | 40.00 | 25.63 | 26.05 | 28.30 | 0.00 | - | 1 | 0 | 103.22% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 0.00% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 0.00% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.