Mercados españoles cerrados en 2 hrs 16 min
IBEX 35
11.107,70 +26,80 (+0,24%) Euro Stoxx 50
5.025,55 +9,45 (+0,19%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,38 -0,78 (-0,94%) Oro
2.323,80 -0,40 (-0,02%) Bitcoin EUR
57.600,63 -1.554,65 (-2,63%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Opciones de comprapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00025000 | 2024-02-07 10:44AM EDT | 25.00 | 77.60 | 101.30 | 104.60 | 0.00 | - | 2 | 2 | 613.09% |
| ANF240517C00030000 | 2024-01-29 12:39PM EDT | 30.00 | 74.40 | 94.40 | 98.10 | 0.00 | - | - | 1 | 0.00% |
| ANF240517C00040000 | 2024-03-06 11:18AM EDT | 40.00 | 95.00 | 78.90 | 82.30 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240517C00045000 | 2023-12-18 10:44AM EDT | 45.00 | 40.95 | 52.10 | 54.70 | 0.00 | - | - | 1 | 0.00% |
| ANF240517C00050000 | 2024-01-31 10:56AM EDT | 50.00 | 56.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240517C00055000 | 2024-04-12 2:36PM EDT | 55.00 | 58.23 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240517C00060000 | 2024-04-30 10:14AM EDT | 60.00 | 65.84 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ANF240517C00065000 | 2024-05-07 1:23PM EDT | 65.00 | 64.94 | 0.00 | 0.00 | 0.00 | - | 2 | 77 | 0.00% |
| ANF240517C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 56.95 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.00% |
| ANF240517C00075000 | 2024-04-16 2:59PM EDT | 75.00 | 41.41 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ANF240517C00080000 | 2024-04-19 10:14AM EDT | 80.00 | 32.40 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.00% |
| ANF240517C00085000 | 2024-05-02 3:32PM EDT | 85.00 | 40.43 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 0.00% |
| ANF240517C00090000 | 2024-05-03 1:34PM EDT | 90.00 | 37.31 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| ANF240517C00095000 | 2024-05-07 1:23PM EDT | 95.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 2 | 965 | 0.00% |
| ANF240517C00098000 | 2024-04-25 11:54AM EDT | 98.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240517C00099000 | 2024-04-25 3:05PM EDT | 99.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240517C00100000 | 2024-05-07 2:58PM EDT | 100.00 | 30.05 | 0.00 | 0.00 | 0.00 | - | 11 | 219 | 0.00% |
| ANF240517C00101000 | 2024-04-25 10:12AM EDT | 101.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| ANF240517C00102000 | 2024-05-01 2:26PM EDT | 102.00 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240517C00103000 | 2024-04-26 11:54AM EDT | 103.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240517C00104000 | 2024-05-02 11:05AM EDT | 104.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| ANF240517C00105000 | 2024-05-07 10:22AM EDT | 105.00 | 25.15 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 0.00% |
| ANF240517C00106000 | 2024-04-26 10:30AM EDT | 106.00 | 14.30 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| ANF240517C00107000 | 2024-04-25 3:05PM EDT | 107.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| ANF240517C00108000 | 2024-04-25 10:12AM EDT | 108.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| ANF240517C00109000 | 2024-04-26 10:30AM EDT | 109.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 7 | 62 | 0.00% |
| ANF240517C00110000 | 2024-05-06 10:58AM EDT | 110.00 | 19.16 | 0.00 | 0.00 | 0.00 | - | 4 | 528 | 0.00% |
| ANF240517C00111000 | 2024-05-02 11:02AM EDT | 111.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| ANF240517C00112000 | 2024-05-03 11:09AM EDT | 112.00 | 15.65 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| ANF240517C00113000 | 2024-05-03 2:56PM EDT | 113.00 | 16.15 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 0.00% |
| ANF240517C00114000 | 2024-05-07 9:36AM EDT | 114.00 | 18.10 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| ANF240517C00115000 | 2024-05-07 2:58PM EDT | 115.00 | 15.01 | 0.00 | 0.00 | 0.00 | - | 2 | 843 | 0.00% |
| ANF240517C00116000 | 2024-05-01 2:43PM EDT | 116.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| ANF240517C00117000 | 2024-05-01 2:26PM EDT | 117.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| ANF240517C00118000 | 2024-05-02 3:33PM EDT | 118.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 0.00% |
| ANF240517C00119000 | 2024-05-06 2:51PM EDT | 119.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| ANF240517C00120000 | 2024-05-06 2:51PM EDT | 120.00 | 9.80 | 0.00 | 0.00 | 0.00 | - | 9 | 459 | 0.00% |
| ANF240517C00121000 | 2024-05-07 3:16PM EDT | 121.00 | 9.83 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| ANF240517C00122000 | 2024-05-07 9:46AM EDT | 122.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 0.00% |
| ANF240517C00123000 | 2024-05-07 10:04AM EDT | 123.00 | 8.68 | 0.00 | 0.00 | 0.00 | - | 9 | 78 | 0.00% |
| ANF240517C00124000 | 2024-05-06 10:25AM EDT | 124.00 | 8.23 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |
| ANF240517C00125000 | 2024-05-07 2:40PM EDT | 125.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 9 | 863 | 0.00% |
| ANF240517C00130000 | 2024-05-07 3:45PM EDT | 130.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 20 | 594 | 1.56% |
| ANF240517C00135000 | 2024-05-07 3:58PM EDT | 135.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 21 | 853 | 6.25% |
| ANF240517C00140000 | 2024-05-07 3:35PM EDT | 140.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 54 | 521 | 12.50% |
| ANF240517C00145000 | 2024-05-07 3:35PM EDT | 145.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 643 | 12.50% |
| ANF240517C00150000 | 2024-05-06 3:59PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 1,606 | 25.00% |
| ANF240517C00155000 | 2024-05-07 3:50PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 915 | 25.00% |
| ANF240517C00160000 | 2024-05-06 9:30AM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15 | 432 | 25.00% |
| ANF240517C00165000 | 2024-05-03 3:22PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 1,937 | 25.00% |
| ANF240517C00170000 | 2024-04-17 12:18PM EDT | 170.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| ANF240517C00175000 | 2024-05-07 2:38PM EDT | 175.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 417 | 50.00% |
| ANF240517C00180000 | 2024-04-23 1:13PM EDT | 180.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 242 | 50.00% |
| ANF240517C00185000 | 2024-04-23 1:13PM EDT | 185.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 121 | 50.00% |
| ANF240517C00190000 | 2024-04-19 9:38AM EDT | 190.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 73 | 50.00% |
| ANF240517C00200000 | 2024-05-01 2:42PM EDT | 200.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,118 | 50.00% |
Opciones de ventapara17 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00025000 | 2024-01-16 2:51PM EDT | 25.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 15 | 601.17% |
| ANF240517P00030000 | 2024-03-01 1:36PM EDT | 30.00 | 0.06 | 0.00 | 0.90 | 0.00 | - | 4 | 11 | 454.69% |
| ANF240517P00035000 | 2024-02-05 3:35PM EDT | 35.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 17 | 360.16% |
| ANF240517P00040000 | 2024-03-11 10:50AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 158 | 50.00% |
| ANF240517P00045000 | 2024-03-26 9:33AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 164 | 275.78% |
| ANF240517P00050000 | 2024-04-19 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 403 | 50.00% |
| ANF240517P00055000 | 2024-04-17 10:25AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 50.00% |
| ANF240517P00060000 | 2024-04-10 10:29AM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 332 | 50.00% |
| ANF240517P00065000 | 2024-04-12 3:52PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 196 | 50.00% |
| ANF240517P00070000 | 2024-05-06 10:12AM EDT | 70.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 699 | 50.00% |
| ANF240517P00075000 | 2024-05-01 9:47AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 50.00% |
| ANF240517P00080000 | 2024-05-03 9:40AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 218 | 50.00% |
| ANF240517P00085000 | 2024-05-02 2:56PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 381 | 50.00% |
| ANF240517P00090000 | 2024-05-07 9:30AM EDT | 90.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 1,188 | 50.00% |
| ANF240517P00095000 | 2024-05-07 3:57PM EDT | 95.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 20 | 1,084 | 50.00% |
| ANF240517P00097000 | 2024-05-07 11:18AM EDT | 97.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| ANF240517P00098000 | 2024-05-01 10:22AM EDT | 98.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 25.00% |
| ANF240517P00099000 | 2024-05-06 11:01AM EDT | 99.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| ANF240517P00100000 | 2024-05-07 3:57PM EDT | 100.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 22 | 1,505 | 25.00% |
| ANF240517P00101000 | 2024-05-03 10:20AM EDT | 101.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 25.00% |
| ANF240517P00102000 | 2024-05-07 11:18AM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 25.00% |
| ANF240517P00103000 | 2024-05-03 10:04AM EDT | 103.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 25.00% |
| ANF240517P00104000 | 2024-05-03 3:49PM EDT | 104.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 25.00% |
| ANF240517P00105000 | 2024-05-07 9:38AM EDT | 105.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 5 | 482 | 25.00% |
| ANF240517P00106000 | 2024-05-02 3:53PM EDT | 106.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | - | 51 | 25.00% |
| ANF240517P00107000 | 2024-05-02 3:12PM EDT | 107.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 47 | 51 | 25.00% |
| ANF240517P00108000 | 2024-05-07 11:55AM EDT | 108.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 25.00% |
| ANF240517P00109000 | 2024-05-07 11:19AM EDT | 109.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 25.00% |
| ANF240517P00110000 | 2024-05-07 3:34PM EDT | 110.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 96 | 1,865 | 25.00% |
| ANF240517P00111000 | 2024-05-03 3:53PM EDT | 111.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 25.00% |
| ANF240517P00112000 | 2024-05-07 9:48AM EDT | 112.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5 | 79 | 25.00% |
| ANF240517P00113000 | 2024-05-07 9:38AM EDT | 113.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 58 | 12.50% |
| ANF240517P00114000 | 2024-05-07 9:48AM EDT | 114.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 12.50% |
| ANF240517P00115000 | 2024-05-07 1:49PM EDT | 115.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 31 | 1,610 | 12.50% |
| ANF240517P00116000 | 2024-05-07 11:55AM EDT | 116.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 68 | 12.50% |
| ANF240517P00117000 | 2024-05-07 3:51PM EDT | 117.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 8 | 155 | 12.50% |
| ANF240517P00118000 | 2024-05-07 3:55PM EDT | 118.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 6 | 79 | 12.50% |
| ANF240517P00119000 | 2024-05-07 3:51PM EDT | 119.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 89 | 105 | 12.50% |
| ANF240517P00120000 | 2024-05-07 3:50PM EDT | 120.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 133 | 929 | 12.50% |
| ANF240517P00121000 | 2024-05-07 11:38AM EDT | 121.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 6.25% |
| ANF240517P00122000 | 2024-05-07 3:10PM EDT | 122.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 6.25% |
| ANF240517P00123000 | 2024-05-07 2:31PM EDT | 123.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 8 | 92 | 6.25% |
| ANF240517P00124000 | 2024-05-07 2:26PM EDT | 124.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 29 | 68 | 6.25% |
| ANF240517P00125000 | 2024-05-07 3:59PM EDT | 125.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 49 | 492 | 3.13% |
| ANF240517P00130000 | 2024-05-07 3:59PM EDT | 130.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 48 | 337 | 0.00% |
| ANF240517P00135000 | 2024-05-07 9:34AM EDT | 135.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 1,277 | 0.00% |
| ANF240517P00140000 | 2024-05-06 10:28AM EDT | 140.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 0.00% |
| ANF240517P00145000 | 2024-05-03 1:53PM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| ANF240517P00150000 | 2024-05-03 10:30AM EDT | 150.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| ANF240517P00155000 | 2024-04-19 1:28PM EDT | 155.00 | 45.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240517P00160000 | 2024-05-03 9:49AM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| ANF240517P00165000 | 2024-05-03 10:30AM EDT | 165.00 | 36.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240517P00170000 | 2024-04-24 3:58PM EDT | 170.00 | 54.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240517P00180000 | 2024-04-24 3:54PM EDT | 180.00 | 64.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240517P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 69.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240517P00195000 | 2024-03-05 11:31AM EDT | 195.00 | 60.20 | 68.20 | 70.50 | 0.00 | - | - | 0 | 204.42% |
© 2024 Yahoo. Todos los derechos reservados.