Mercados españoles abiertos en 5 hrs 26 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.254,31 +51,94 (+0,14%) Dólar/Euro
1,0749 -0,0002 (-0,02%) Petróleo Brent
83,79 +0,21 (+0,25%) Bitcoin EUR
57.182,04 -1.005,41 (-1,73%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 56.77 | 57.50 | 60.40 | 0.00 | - | 4 | 4 | 436.33% |
| ANF240510C00075000 | 2024-05-03 9:49AM EDT | 75.00 | 52.45 | 52.50 | 55.40 | 0.00 | - | 5 | 5 | 392.19% |
| ANF240510C00085000 | 2024-05-03 9:49AM EDT | 85.00 | 42.48 | 42.00 | 45.30 | 0.00 | - | 1 | 1 | 233.59% |
| ANF240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 38.37 | 38.00 | 41.40 | 0.00 | - | 8 | 8 | 230.47% |
| ANF240510C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 26.55 | 32.80 | 35.40 | 0.00 | - | 1 | 11 | 257.42% |
| ANF240510C00100000 | 2024-05-03 3:14PM EDT | 100.00 | 28.47 | 27.20 | 29.90 | 0.00 | - | 1 | 5 | 281.45% |
| ANF240510C00104000 | 2024-04-30 12:34PM EDT | 104.00 | 18.70 | 23.10 | 25.90 | 0.00 | - | 1 | 2 | 248.14% |
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 105.00 | 9.00 | 21.40 | 24.40 | 0.00 | - | - | 1 | 209.08% |
| ANF240510C00106000 | 2024-05-01 1:59PM EDT | 106.00 | 15.30 | 20.40 | 24.40 | 0.00 | - | 1 | 2 | 257.52% |
| ANF240510C00107000 | 2024-04-19 10:46AM EDT | 107.00 | 7.50 | 20.00 | 22.60 | 0.00 | - | 1 | 2 | 206.64% |
| ANF240510C00108000 | 2024-04-19 10:46AM EDT | 108.00 | 6.90 | 18.80 | 21.50 | 0.00 | - | 1 | 4 | 192.97% |
| ANF240510C00109000 | 2024-04-25 11:54AM EDT | 109.00 | 7.00 | 17.70 | 20.50 | 0.00 | - | 1 | 5 | 185.35% |
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 110.00 | 9.60 | 16.70 | 19.50 | 0.00 | - | 1 | 1 | 177.73% |
| ANF240510C00111000 | 2024-05-03 11:55AM EDT | 111.00 | 16.74 | 16.00 | 18.60 | 0.00 | - | 1 | 21 | 175.68% |
| ANF240510C00112000 | 2024-04-26 11:54AM EDT | 112.00 | 9.20 | 14.90 | 17.60 | 0.00 | - | 15 | 18 | 167.97% |
| ANF240510C00113000 | 2024-05-03 1:31PM EDT | 113.00 | 14.55 | 14.00 | 16.50 | 0.00 | - | 3 | 45 | 155.08% |
| ANF240510C00114000 | 2024-04-23 2:15PM EDT | 114.00 | 7.60 | 13.10 | 15.50 | 0.00 | - | - | 5 | 147.56% |
| ANF240510C00115000 | 2024-05-07 10:40AM EDT | 115.00 | 15.66 | 13.00 | 15.20 | 0.00 | - | 1 | 9 | 117.68% |
| ANF240510C00116000 | 2024-05-08 3:39PM EDT | 116.00 | 13.10 | 11.10 | 13.70 | -1.40 | -9.66% | 1 | 26 | 141.60% |
| ANF240510C00117000 | 2024-05-06 10:59AM EDT | 117.00 | 11.59 | 9.90 | 14.00 | 0.00 | - | 2 | 32 | 94.53% |
| ANF240510C00118000 | 2024-05-08 10:46AM EDT | 118.00 | 12.70 | 8.70 | 13.00 | +0.14 | +1.11% | 51 | 446 | 80.96% |
| ANF240510C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 10.66 | 7.70 | 12.00 | 0.00 | - | 4 | 45 | 74.80% |
| ANF240510C00120000 | 2024-05-08 1:13PM EDT | 120.00 | 8.93 | 7.00 | 9.70 | -0.84 | -8.60% | 250 | 205 | 109.57% |
| ANF240510C00121000 | 2024-05-08 1:51PM EDT | 121.00 | 7.70 | 6.10 | 8.90 | -1.82 | -19.12% | 1 | 29 | 108.69% |
| ANF240510C00122000 | 2024-05-07 12:56PM EDT | 122.00 | 7.88 | 5.20 | 7.90 | -0.02 | -0.25% | 10 | 53 | 100.10% |
| ANF240510C00123000 | 2024-05-07 1:01PM EDT | 123.00 | 7.60 | 5.80 | 7.10 | 0.00 | - | 52 | 91 | 75.49% |
| ANF240510C00124000 | 2024-05-06 11:04AM EDT | 124.00 | 5.80 | 3.80 | 7.00 | 0.00 | - | 2 | 45 | 65.43% |
| ANF240510C00125000 | 2024-05-08 1:36PM EDT | 125.00 | 4.10 | 4.10 | 4.50 | -1.64 | -28.57% | 2 | 73 | 53.61% |
| ANF240510C00126000 | 2024-05-07 2:21PM EDT | 126.00 | 5.45 | 3.40 | 5.60 | +0.56 | +11.45% | 2 | 39 | 80.47% |
| ANF240510C00127000 | 2024-05-07 1:49PM EDT | 127.00 | 4.50 | 2.75 | 4.30 | 0.00 | - | 1 | 83 | 70.17% |
| ANF240510C00128000 | 2024-05-08 3:01PM EDT | 128.00 | 2.48 | 2.20 | 2.40 | -0.42 | -14.48% | 6 | 63 | 52.39% |
| ANF240510C00129000 | 2024-05-08 3:08PM EDT | 129.00 | 1.95 | 1.70 | 1.90 | -0.83 | -29.86% | 34 | 54 | 52.44% |
| ANF240510C00130000 | 2024-05-08 3:31PM EDT | 130.00 | 1.50 | 1.30 | 1.45 | -0.25 | -14.29% | 30 | 251 | 52.30% |
| ANF240510C00131000 | 2024-05-08 1:58PM EDT | 131.00 | 0.98 | 0.95 | 1.95 | -1.47 | -60.00% | 12 | 87 | 64.36% |
| ANF240510C00132000 | 2024-05-08 3:07PM EDT | 132.00 | 0.85 | 0.65 | 1.70 | -0.51 | -37.50% | 18 | 44 | 65.43% |
| ANF240510C00133000 | 2024-05-08 3:31PM EDT | 133.00 | 0.60 | 0.45 | 1.60 | -0.90 | -60.00% | 11 | 125 | 69.04% |
| ANF240510C00134000 | 2024-05-07 2:16PM EDT | 134.00 | 0.74 | 0.30 | 0.85 | -0.27 | -26.73% | 6 | 40 | 60.64% |
| ANF240510C00135000 | 2024-05-08 3:28PM EDT | 135.00 | 0.35 | 0.20 | 0.35 | -0.24 | -40.68% | 44 | 221 | 53.42% |
| ANF240510C00136000 | 2024-05-08 3:01PM EDT | 136.00 | 0.25 | 0.15 | 0.25 | -0.26 | -50.98% | 20 | 76 | 54.39% |
| ANF240510C00137000 | 2024-05-08 1:09PM EDT | 137.00 | 0.17 | 0.10 | 0.20 | -0.31 | -64.58% | 20 | 76 | 55.86% |
| ANF240510C00138000 | 2024-05-08 1:33PM EDT | 138.00 | 0.15 | 0.10 | 0.20 | -0.12 | -44.44% | 3 | 20 | 60.74% |
| ANF240510C00139000 | 2024-05-06 9:55AM EDT | 139.00 | 0.62 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 63.09% |
| ANF240510C00140000 | 2024-05-08 10:22AM EDT | 140.00 | 0.20 | 0.05 | 0.20 | +0.05 | +33.33% | 11 | 74 | 67.77% |
| ANF240510C00141000 | 2024-05-07 3:52PM EDT | 141.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 29 | 72.27% |
| ANF240510C00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.05 | 0.05 | 0.20 | -0.25 | -83.33% | 1 | 10 | 76.56% |
| ANF240510C00143000 | 2024-05-07 3:55PM EDT | 143.00 | 0.05 | 0.05 | 0.25 | 0.00 | - | 20 | 37 | 83.79% |
| ANF240510C00144000 | 2024-05-07 9:32AM EDT | 144.00 | 0.15 | 0.05 | 0.10 | 0.00 | - | 1 | 68 | 78.13% |
| ANF240510C00145000 | 2024-05-08 10:10AM EDT | 145.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 1 | 39 | 82.03% |
| ANF240510C00150000 | 2024-05-08 2:59PM EDT | 150.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 180 | 2 | 95.31% |
| ANF240510C00180000 | 2024-04-23 11:02AM EDT | 180.00 | 0.75 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 224.22% |
Opciones de ventapara10 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00080000 | 2024-04-12 3:02PM EDT | 80.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 355.47% |
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 215.63% |
| ANF240510P00090000 | 2024-05-02 1:14PM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 7 | 71 | 278.52% |
| ANF240510P00095000 | 2024-05-08 10:32AM EDT | 95.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 20 | 206.25% |
| ANF240510P00097000 | 2024-04-25 12:25PM EDT | 97.00 | 0.36 | 0.00 | 0.95 | 0.00 | - | - | 1 | 240.23% |
| ANF240510P00100000 | 2024-05-07 11:40AM EDT | 100.00 | 0.05 | 0.00 | 0.65 | 0.00 | - | 10 | 705 | 202.34% |
| ANF240510P00101000 | 2024-05-07 10:56AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 201.37% |
| ANF240510P00102000 | 2024-05-07 12:48PM EDT | 102.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 16 | 17 | 207.03% |
| ANF240510P00103000 | 2024-05-08 11:04AM EDT | 103.00 | 0.04 | 0.00 | 0.30 | -0.01 | -20.00% | 1 | 35 | 158.20% |
| ANF240510P00104000 | 2024-05-07 2:26PM EDT | 104.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 96 | 167 | 207.42% |
| ANF240510P00105000 | 2024-05-08 11:15AM EDT | 105.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 141 | 125 | 146.48% |
| ANF240510P00106000 | 2024-05-08 12:57PM EDT | 106.00 | 0.05 | 0.00 | 0.30 | -0.20 | -80.00% | 5 | 615 | 140.63% |
| ANF240510P00107000 | 2024-05-08 12:05PM EDT | 107.00 | 0.05 | 0.00 | 0.30 | -0.05 | -50.00% | 10 | 228 | 134.77% |
| ANF240510P00108000 | 2024-05-08 2:39PM EDT | 108.00 | 0.05 | 0.00 | 0.30 | -0.31 | -86.11% | 7 | 21 | 129.10% |
| ANF240510P00109000 | 2024-05-08 2:42PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 9 | 17 | 94.53% |
| ANF240510P00110000 | 2024-05-08 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 178 | 98.44% |
| ANF240510P00111000 | 2024-05-08 2:49PM EDT | 111.00 | 0.06 | 0.00 | 0.05 | -0.10 | -62.50% | 9 | 35 | 85.16% |
| ANF240510P00112000 | 2024-05-03 9:55AM EDT | 112.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 27 | 80.47% |
| ANF240510P00113000 | 2024-05-07 11:39AM EDT | 113.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 39 | 83.59% |
| ANF240510P00114000 | 2024-05-08 2:52PM EDT | 114.00 | 0.08 | 0.00 | 0.35 | -0.01 | -11.11% | 1 | 28 | 97.85% |
| ANF240510P00115000 | 2024-05-07 9:31AM EDT | 115.00 | 0.14 | 0.00 | 0.40 | +0.01 | +7.69% | 55 | 193 | 94.73% |
| ANF240510P00116000 | 2024-05-08 2:49PM EDT | 116.00 | 0.10 | 0.00 | 0.20 | -0.30 | -75.00% | 9 | 24 | 77.34% |
| ANF240510P00117000 | 2024-05-08 2:20PM EDT | 117.00 | 0.09 | 0.00 | 0.65 | -0.03 | -25.00% | 3 | 66 | 92.77% |
| ANF240510P00118000 | 2024-05-07 3:52PM EDT | 118.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 30 | 47 | 66.60% |
| ANF240510P00119000 | 2024-05-07 2:45PM EDT | 119.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 14 | 112 | 64.06% |
| ANF240510P00120000 | 2024-05-08 1:38PM EDT | 120.00 | 0.15 | 0.05 | 0.10 | -0.05 | -25.00% | 79 | 514 | 52.73% |
| ANF240510P00121000 | 2024-05-07 10:01AM EDT | 121.00 | 0.30 | 0.10 | 0.15 | 0.00 | - | 14 | 64 | 52.73% |
| ANF240510P00122000 | 2024-05-08 10:08AM EDT | 122.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 6 | 61 | 52.73% |
| ANF240510P00123000 | 2024-05-08 2:20PM EDT | 123.00 | 0.28 | 0.20 | 1.05 | -0.25 | -47.17% | 1 | 104 | 66.85% |
| ANF240510P00124000 | 2024-05-08 3:26PM EDT | 124.00 | 0.30 | 0.35 | 0.45 | -0.20 | -40.00% | 5 | 81 | 52.05% |
| ANF240510P00125000 | 2024-05-08 3:53PM EDT | 125.00 | 0.70 | 0.55 | 0.65 | -0.75 | -51.72% | 33 | 239 | 50.10% |
| ANF240510P00126000 | 2024-05-08 3:52PM EDT | 126.00 | 0.95 | 0.80 | 0.90 | -0.31 | -24.60% | 22 | 93 | 51.27% |
| ANF240510P00127000 | 2024-05-08 3:40PM EDT | 127.00 | 1.15 | 1.10 | 1.35 | -0.36 | -23.84% | 17 | 85 | 50.88% |
| ANF240510P00128000 | 2024-05-08 3:57PM EDT | 128.00 | 1.55 | 1.50 | 1.70 | -0.55 | -26.19% | 44 | 84 | 52.39% |
| ANF240510P00129000 | 2024-05-08 3:58PM EDT | 129.00 | 2.00 | 2.00 | 2.20 | -0.55 | -21.57% | 65 | 67 | 52.44% |
| ANF240510P00130000 | 2024-05-08 2:41PM EDT | 130.00 | 2.65 | 2.55 | 2.80 | -0.30 | -10.17% | 72 | 101 | 52.98% |
| ANF240510P00131000 | 2024-05-08 11:00AM EDT | 131.00 | 2.85 | 3.10 | 3.50 | -0.95 | -25.00% | 52 | 15 | 54.39% |
| ANF240510P00132000 | 2024-05-07 10:47AM EDT | 132.00 | 3.30 | 3.80 | 4.30 | 0.00 | - | 2 | 7 | 57.03% |
| ANF240510P00133000 | 2024-05-07 10:30AM EDT | 133.00 | 3.30 | 4.50 | 5.10 | -0.50 | -13.16% | 2 | 12 | 58.20% |
| ANF240510P00134000 | 2024-05-07 10:14AM EDT | 134.00 | 4.40 | 4.10 | 6.50 | 0.00 | - | 2 | 1 | 79.30% |
| ANF240510P00135000 | 2024-05-02 2:04PM EDT | 135.00 | 9.70 | 6.30 | 7.50 | 0.00 | - | - | 10 | 64.16% |
| ANF240510P00136000 | 2024-05-07 11:36AM EDT | 136.00 | 6.20 | 5.90 | 8.50 | 0.00 | - | 1 | 11 | 94.04% |
| ANF240510P00137000 | 2024-04-29 10:40AM EDT | 137.00 | 13.60 | 7.60 | 9.70 | 0.00 | - | 3 | 5 | 63.09% |
| ANF240510P00138000 | 2024-05-07 10:14AM EDT | 138.00 | 7.50 | 7.80 | 10.70 | 0.00 | - | 6 | 7 | 115.19% |
| ANF240510P00140000 | 2024-05-08 10:05AM EDT | 140.00 | 9.50 | 10.60 | 13.70 | -10.20 | -51.78% | 1 | 1 | 106.15% |
| ANF240510P00142000 | 2024-05-03 10:17AM EDT | 142.00 | 14.50 | 12.60 | 15.40 | 0.00 | - | 1 | 1 | 110.25% |
| ANF240510P00160000 | 2024-05-08 3:23PM EDT | 160.00 | 29.70 | 29.70 | 32.50 | -6.30 | -17.50% | 3 | 1 | 227.34% |
© 2024 Yahoo. Todos los derechos reservados.