Mercados españoles cerrados
S&P 500
5.183,68 -4,02 (-0,08%) Nasdaq
16.294,97 -37,59 (-0,23%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,50 +0,34 (+0,41%) Bitcoin EUR
57.923,88 -1.377,09 (-2,32%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:23PM EDT. Mercado abierto.
Opciones de comprapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 101.10 | 104.50 | 0.00 | - | 1 | 2 | 89.48% |
| ANF260116C00035000 | 2023-10-24 3:26PM EDT | 35.00 | 35.75 | 43.50 | 45.80 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00040000 | 2023-12-12 4:44PM EDT | 40.00 | 52.00 | 61.90 | 64.60 | 0.00 | - | - | 3 | 0.00% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 85.10 | 87.90 | 0.00 | - | 1 | 1 | 77.40% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-02 12:01PM EDT | 60.00 | 75.04 | 78.40 | 80.70 | 0.00 | - | 2 | 2 | 75.42% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 43.92% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.60 | 73.30 | 0.00 | - | 1 | 3 | 71.91% |
| ANF260116C00075000 | 2024-02-09 11:48AM EDT | 75.00 | 53.00 | 59.50 | 62.30 | 0.00 | - | 1 | 5 | 52.21% |
| ANF260116C00080000 | 2024-04-16 9:56AM EDT | 80.00 | 50.08 | 65.00 | 67.10 | 0.00 | - | 1 | 28 | 69.65% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 60.07% |
| ANF260116C00090000 | 2024-03-08 1:11PM EDT | 90.00 | 54.40 | 52.60 | 55.40 | 0.00 | - | 2 | 20 | 54.62% |
| ANF260116C00095000 | 2024-03-11 11:27AM EDT | 95.00 | 46.59 | 46.30 | 47.70 | 0.00 | - | 1 | 145 | 47.33% |
| ANF260116C00100000 | 2024-04-24 12:47PM EDT | 100.00 | 44.50 | 53.90 | 56.30 | 0.00 | - | 1 | 22 | 67.03% |
| ANF260116C00110000 | 2024-05-08 10:28AM EDT | 110.00 | 51.41 | 49.50 | 51.10 | +0.31 | +0.61% | 8 | 23 | 65.99% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 46.90 | 48.80 | 0.00 | - | 4 | 33 | 65.17% |
| ANF260116C00120000 | 2024-05-07 10:52AM EDT | 120.00 | 46.06 | 45.50 | 46.60 | 0.00 | - | 2 | 43 | 65.33% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 125.00 | 43.00 | 43.00 | 44.50 | 0.00 | - | 2 | 92 | 64.50% |
| ANF260116C00130000 | 2024-04-03 9:40AM EDT | 130.00 | 45.00 | 40.70 | 42.00 | 0.00 | - | 1 | 43 | 63.40% |
| ANF260116C00135000 | 2024-04-18 3:16PM EDT | 135.00 | 27.16 | 39.20 | 40.80 | 0.00 | - | 2 | 12 | 63.87% |
| ANF260116C00140000 | 2024-04-18 3:16PM EDT | 140.00 | 25.87 | 37.70 | 39.00 | 0.00 | - | 4 | 8 | 63.74% |
| ANF260116C00145000 | 2024-03-21 1:33PM EDT | 145.00 | 43.05 | 25.00 | 25.60 | 0.00 | - | 3 | 3 | 46.65% |
| ANF260116C00150000 | 2024-05-02 9:30AM EDT | 150.00 | 30.89 | 34.40 | 35.50 | 0.00 | - | 1 | 26 | 62.99% |
| ANF260116C00155000 | 2024-05-03 2:02PM EDT | 155.00 | 32.50 | 32.80 | 33.90 | 0.00 | - | 4 | 12 | 62.63% |
| ANF260116C00160000 | 2024-03-18 11:41AM EDT | 160.00 | 33.65 | 22.50 | 24.70 | 0.00 | - | 1 | 19 | 50.02% |
| ANF260116C00165000 | 2024-05-02 9:30AM EDT | 165.00 | 26.89 | 29.80 | 30.90 | 0.00 | - | 1 | 0 | 61.92% |
| ANF260116C00170000 | 2024-04-30 3:58PM EDT | 170.00 | 25.50 | 28.40 | 29.40 | 0.00 | - | 1 | 9 | 61.51% |
| ANF260116C00175000 | 2024-04-29 10:34AM EDT | 175.00 | 24.80 | 27.10 | 28.20 | 0.00 | - | 3 | 16 | 61.32% |
| ANF260116C00180000 | 2024-03-20 2:01PM EDT | 180.00 | 28.15 | 17.30 | 19.30 | 0.00 | - | 1 | 5 | 50.45% |
| ANF260116C00190000 | 2024-03-25 10:50AM EDT | 190.00 | 23.49 | 17.80 | 19.80 | 0.00 | - | 2 | 5 | 52.62% |
| ANF260116C00200000 | 2024-04-26 11:13AM EDT | 200.00 | 16.87 | 21.60 | 22.30 | 0.00 | - | 131 | 88 | 60.08% |
Opciones de ventapara16 de enero de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-04-01 3:10PM EDT | 25.00 | 1.50 | 0.75 | 2.00 | 0.00 | - | 3 | 74 | 80.86% |
| ANF260116P00030000 | 2024-05-02 1:07PM EDT | 30.00 | 1.42 | 0.85 | 1.60 | 0.00 | - | 2 | 3 | 70.19% |
| ANF260116P00035000 | 2024-04-25 11:45AM EDT | 35.00 | 2.10 | 1.30 | 2.05 | 0.00 | - | 3 | 95 | 67.65% |
| ANF260116P00040000 | 2024-04-08 3:27PM EDT | 40.00 | 2.75 | 1.85 | 2.60 | 0.00 | - | 1 | 1,023 | 65.56% |
| ANF260116P00045000 | 2024-04-11 9:30AM EDT | 45.00 | 3.80 | 2.30 | 3.50 | 0.00 | - | 3 | 142 | 63.90% |
| ANF260116P00050000 | 2024-04-26 3:20PM EDT | 50.00 | 4.37 | 3.40 | 3.80 | 0.00 | - | 1 | 357 | 62.00% |
| ANF260116P00055000 | 2024-04-02 10:49AM EDT | 55.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 4 | 57 | 63.35% |
| ANF260116P00060000 | 2024-05-02 1:07PM EDT | 60.00 | 6.17 | 5.30 | 5.80 | 0.00 | - | 2 | 521 | 59.72% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.50 | 7.00 | 0.00 | - | 1 | 102 | 58.85% |
| ANF260116P00070000 | 2024-05-07 1:22PM EDT | 70.00 | 8.00 | 7.80 | 8.50 | 0.00 | - | 1 | 247 | 58.25% |
| ANF260116P00075000 | 2024-05-08 9:56AM EDT | 75.00 | 9.50 | 9.20 | 9.60 | -0.34 | -3.46% | 1 | 19 | 56.89% |
| ANF260116P00080000 | 2024-04-04 3:25PM EDT | 80.00 | 12.60 | 11.10 | 12.20 | 0.00 | - | 30 | 64 | 57.85% |
| ANF260116P00085000 | 2024-05-07 9:53AM EDT | 85.00 | 12.60 | 12.40 | 13.00 | 0.00 | - | 2 | 162 | 55.52% |
| ANF260116P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 15.60 | 14.20 | 16.80 | 0.00 | - | 27 | 141 | 56.94% |
| ANF260116P00095000 | 2024-05-07 9:47AM EDT | 95.00 | 16.59 | 16.20 | 17.30 | 0.00 | - | 1 | 277 | 54.75% |
| ANF260116P00100000 | 2024-05-03 9:32AM EDT | 100.00 | 20.00 | 18.20 | 18.70 | 0.00 | - | 9 | 233 | 53.37% |
| ANF260116P00105000 | 2024-05-07 9:48AM EDT | 105.00 | 20.56 | 20.40 | 20.80 | 0.00 | - | 1 | 77 | 52.69% |
| ANF260116P00110000 | 2024-04-11 12:20PM EDT | 110.00 | 26.60 | 22.70 | 23.60 | 0.00 | - | 1 | 113 | 52.53% |
| ANF260116P00115000 | 2024-04-23 3:01PM EDT | 115.00 | 28.40 | 25.10 | 25.60 | 0.00 | - | 1 | 149 | 51.57% |
| ANF260116P00120000 | 2024-05-06 3:59PM EDT | 120.00 | 28.30 | 27.60 | 28.10 | 0.00 | - | 7 | 77 | 50.95% |
| ANF260116P00125000 | 2024-04-08 10:05AM EDT | 125.00 | 33.81 | 30.20 | 31.20 | 0.00 | - | 1 | 38 | 50.73% |
| ANF260116P00130000 | 2024-05-07 1:49PM EDT | 130.00 | 33.39 | 32.90 | 34.50 | 0.00 | - | 2 | 121 | 50.57% |
| ANF260116P00135000 | 2024-03-21 1:45PM EDT | 135.00 | 33.50 | 41.50 | 45.70 | 0.00 | - | 28 | 360 | 61.00% |
| ANF260116P00140000 | 2024-04-01 2:31PM EDT | 140.00 | 39.11 | 39.10 | 41.80 | 0.00 | - | 10 | 79 | 50.93% |
| ANF260116P00145000 | 2024-03-06 10:38AM EDT | 145.00 | 42.20 | 43.70 | 46.00 | 0.00 | - | 52 | 52 | 52.41% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 150.00 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 53.45% |
| ANF260116P00185000 | 2024-02-27 1:57PM EDT | 185.00 | 72.70 | 71.50 | 74.30 | 0.00 | - | - | 10 | 51.33% |
| ANF260116P00200000 | 2024-04-05 10:53AM EDT | 200.00 | 86.30 | 79.60 | 83.60 | 0.00 | - | 1 | 2 | 46.51% |
© 2024 Yahoo. Todos los derechos reservados.