Mercados españoles cerrados en 2 hrs 59 min
IBEX 35
11.124,00 +43,10 (+0,39%) Euro Stoxx 50
5.030,91 +14,81 (+0,30%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,06 -1,10 (-1,32%) Oro
2.325,70 +1,50 (+0,06%) Bitcoin EUR
58.022,48 -1.156,68 (-1,95%)
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 comprapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-01-12 4:35PM EDT | 20.00 | 77.39 | 89.00 | 92.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 495.31% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 0.00% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 415.45% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 0.00% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 0.00% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-02-20 11:11AM EDT | 55.00 | 63.20 | 82.60 | 84.40 | 0.00 | - | 1 | 131 | 304.79% |
| ANF240621C00060000 | 2024-04-16 2:18PM EDT | 60.00 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 336 | 0.00% |
| ANF240621C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 73.37 | 66.00 | 67.20 | 0.00 | - | 1 | 260 | 167.29% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| ANF240621C00075000 | 2024-04-30 10:14AM EDT | 75.00 | 51.74 | 0.00 | 0.00 | 0.00 | - | 1 | 509 | 0.00% |
| ANF240621C00080000 | 2024-04-26 12:04PM EDT | 80.00 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 94 | 0.00% |
| ANF240621C00085000 | 2024-04-11 9:56AM EDT | 85.00 | 33.90 | 0.00 | 0.00 | 0.00 | - | 1 | 309 | 0.00% |
| ANF240621C00090000 | 2024-05-07 2:53PM EDT | 90.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 4 | 154 | 0.00% |
| ANF240621C00095000 | 2024-05-02 3:43PM EDT | 95.00 | 32.25 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 0.00% |
| ANF240621C00100000 | 2024-05-07 3:26PM EDT | 100.00 | 32.06 | 0.00 | 0.00 | 0.00 | - | 2 | 466 | 0.00% |
| ANF240621C00105000 | 2024-05-07 9:48AM EDT | 105.00 | 29.24 | 0.00 | 0.00 | 0.00 | - | 1 | 198 | 0.00% |
| ANF240621C00110000 | 2024-05-07 9:39AM EDT | 110.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | 4 | 371 | 0.00% |
| ANF240621C00115000 | 2024-05-06 2:34PM EDT | 115.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 1 | 320 | 0.00% |
| ANF240621C00120000 | 2024-05-07 11:02AM EDT | 120.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 1 | 265 | 0.00% |
| ANF240621C00125000 | 2024-05-07 3:26PM EDT | 125.00 | 14.65 | 0.00 | 0.00 | 0.00 | - | 7 | 200 | 0.00% |
| ANF240621C00130000 | 2024-05-07 3:26PM EDT | 130.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 14 | 206 | 0.78% |
| ANF240621C00135000 | 2024-05-07 2:21PM EDT | 135.00 | 10.26 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 3.13% |
| ANF240621C00140000 | 2024-05-07 12:06PM EDT | 140.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 94 | 632 | 6.25% |
| ANF240621C00145000 | 2024-05-07 9:49AM EDT | 145.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 4 | 460 | 6.25% |
| ANF240621C00150000 | 2024-05-07 1:19PM EDT | 150.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 1,536 | 12.50% |
| ANF240621C00155000 | 2024-05-07 9:46AM EDT | 155.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 1 | 600 | 12.50% |
| ANF240621C00160000 | 2024-05-06 9:35AM EDT | 160.00 | 3.78 | 0.00 | 0.00 | 0.00 | - | 5 | 480 | 12.50% |
| ANF240621C00165000 | 2024-05-07 1:36PM EDT | 165.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 12.50% |
| ANF240621C00170000 | 2024-04-23 3:58PM EDT | 170.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 12.50% |
| ANF240621C00175000 | 2024-05-06 9:55AM EDT | 175.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 15 | 50 | 25.00% |
| ANF240621C00180000 | 2024-05-06 11:13AM EDT | 180.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 15 | 79 | 25.00% |
| ANF240621C00185000 | 2024-05-02 3:17PM EDT | 185.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 40 | 25.00% |
| ANF240621C00190000 | 2024-04-23 1:25PM EDT | 190.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 407 | 25.00% |
| ANF240621C00195000 | 2024-05-06 11:40AM EDT | 195.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 25.00% |
| ANF240621C00200000 | 2024-05-02 3:21PM EDT | 200.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 25.00% |
Opciones de ventapara21 de junio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 246.88% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 220.31% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 212.50% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 159.38% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 167.19% |
| ANF240621P00032000 | 2024-03-05 4:19PM EDT | 32.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 4,216 | 159.77% |
| ANF240621P00035000 | 2024-04-10 1:36PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 50.00% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 165.63% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 272 | 50.00% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 144.34% |
| ANF240621P00045000 | 2024-04-30 12:48PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,368 | 50.00% |
| ANF240621P00050000 | 2024-04-10 11:50AM EDT | 50.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 397 | 50.00% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 120.90% |
| ANF240621P00060000 | 2024-05-07 12:48PM EDT | 60.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 50.00% |
| ANF240621P00065000 | 2024-04-22 10:01AM EDT | 65.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,003 | 50.00% |
| ANF240621P00070000 | 2024-05-07 10:22AM EDT | 70.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 20 | 1,617 | 25.00% |
| ANF240621P00075000 | 2024-05-03 11:00AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 342 | 25.00% |
| ANF240621P00080000 | 2024-05-07 1:33PM EDT | 80.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 5 | 2,612 | 25.00% |
| ANF240621P00085000 | 2024-05-07 12:11PM EDT | 85.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 17 | 389 | 25.00% |
| ANF240621P00090000 | 2024-05-07 1:54PM EDT | 90.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 38 | 461 | 25.00% |
| ANF240621P00095000 | 2024-05-07 12:11PM EDT | 95.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 5 | 511 | 25.00% |
| ANF240621P00100000 | 2024-05-07 3:22PM EDT | 100.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 39 | 787 | 12.50% |
| ANF240621P00105000 | 2024-05-07 1:30PM EDT | 105.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 21 | 270 | 12.50% |
| ANF240621P00110000 | 2024-05-07 2:02PM EDT | 110.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 9 | 413 | 12.50% |
| ANF240621P00115000 | 2024-05-07 1:50PM EDT | 115.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 4 | 392 | 6.25% |
| ANF240621P00120000 | 2024-05-07 2:24PM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 26 | 601 | 6.25% |
| ANF240621P00125000 | 2024-05-07 3:30PM EDT | 125.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 6 | 291 | 1.56% |
| ANF240621P00130000 | 2024-05-07 1:01PM EDT | 130.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 9 | 303 | 0.00% |
| ANF240621P00135000 | 2024-05-07 11:21AM EDT | 135.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 16 | 286 | 0.00% |
| ANF240621P00140000 | 2024-05-07 12:39PM EDT | 140.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 25 | 248 | 0.00% |
| ANF240621P00145000 | 2024-05-07 3:43PM EDT | 145.00 | 21.32 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| ANF240621P00150000 | 2024-05-02 9:54AM EDT | 150.00 | 30.10 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| ANF240621P00155000 | 2024-04-16 9:48AM EDT | 155.00 | 45.20 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| ANF240621P00160000 | 2024-04-15 9:37AM EDT | 160.00 | 46.90 | 0.00 | 0.00 | 0.00 | - | 16 | 23 | 0.00% |
| ANF240621P00170000 | 2024-03-25 3:59PM EDT | 170.00 | 50.10 | 53.10 | 56.10 | 0.00 | - | 30 | 134 | 142.21% |
| ANF240621P00175000 | 2024-03-06 11:33AM EDT | 175.00 | 42.80 | 54.30 | 55.70 | 0.00 | - | 27 | 27 | 120.13% |
| ANF240621P00180000 | 2024-02-26 2:28PM EDT | 180.00 | 56.90 | 57.90 | 60.70 | 0.00 | - | 15 | 15 | 120.92% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 116.72% |
© 2024 Yahoo. Todos los derechos reservados.