Mercados españoles cerrados en 6 hrs 6 min

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
121,36-0,61 (-0,50%)
Al cierre: 04:00PM EDT
121,74 +0,38 (+0,31%)
Antes de la apertura: 06:21AM EDT
En el dinero
Mostrar:ListaOpción mixta
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANF240328C000550002024-02-16 4:30PM EDT55.0067.0769.4072.100.00-111,433.20%
ANF240328C000650002024-03-26 2:33PM EDT65.0057.450.000.000.00-400.00%
ANF240328C000700002024-02-16 4:53PM EDT70.0051.8854.3057.700.00-221,096.29%
ANF240328C000750002024-03-26 2:32PM EDT75.0047.480.000.000.00-500.00%
ANF240328C000800002024-02-16 4:53PM EDT80.0042.3644.4047.400.00-22887.11%
ANF240328C000850002024-03-21 12:55PM EDT85.0053.080.000.000.00--00.00%
ANF240328C000900002024-02-29 1:50PM EDT90.0037.150.000.000.00--00.00%
ANF240328C000950002024-03-22 10:49AM EDT95.0040.800.000.000.00-700.00%
ANF240328C000980002024-03-22 2:25PM EDT98.0038.760.000.000.00-800.00%
ANF240328C000990002024-03-25 12:33PM EDT99.0024.700.000.000.00-200.00%
ANF240328C001000002024-03-22 12:55PM EDT100.0035.940.000.000.00-400.00%
ANF240328C001010002024-03-20 2:18PM EDT101.0030.970.000.000.00--00.00%
ANF240328C001020002024-02-16 12:59PM EDT102.0023.0223.4026.500.00-1010562.99%
ANF240328C001040002024-03-27 2:03PM EDT104.0019.130.000.000.00-800.00%
ANF240328C001050002024-03-25 3:41PM EDT105.0017.950.000.000.00-400.00%
ANF240328C001080002024-03-12 9:55AM EDT108.0012.500.000.000.00-200.00%
ANF240328C001100002024-03-26 2:17PM EDT110.0012.700.000.000.00-200.00%
ANF240328C001120002024-03-22 3:42PM EDT112.0024.150.000.000.00-300.00%
ANF240328C001130002024-03-20 11:57AM EDT113.0018.600.000.000.00-200.00%
ANF240328C001140002024-03-19 10:52AM EDT114.0016.300.000.000.00-200.00%
ANF240328C001150002024-03-27 12:12PM EDT115.007.800.000.000.00-100.00%
ANF240328C001160002024-03-27 3:04PM EDT116.006.400.000.000.00-200.00%
ANF240328C001170002024-03-25 11:17AM EDT117.008.830.000.000.00-100.00%
ANF240328C001180002024-03-27 3:21PM EDT118.003.940.000.000.00-2300.00%
ANF240328C001190002024-03-27 11:17AM EDT119.004.500.000.000.00-200.00%
ANF240328C001200002024-03-27 10:09AM EDT120.002.650.000.000.00-600.00%
ANF240328C001210002024-03-27 12:22PM EDT121.002.400.000.000.00-1200.00%
ANF240328C001220002024-03-27 3:59PM EDT122.001.000.000.000.00-1003.13%
ANF240328C001230002024-03-27 10:05AM EDT123.000.750.000.000.00-3606.25%
ANF240328C001240002024-03-27 3:59PM EDT124.000.400.000.000.00-76012.50%
ANF240328C001250002024-03-27 3:44PM EDT125.000.350.000.000.00-75012.50%
ANF240328C001260002024-03-27 1:32PM EDT126.000.490.000.000.00-38025.00%
ANF240328C001270002024-03-27 3:36PM EDT127.000.140.000.000.00-125025.00%
ANF240328C001280002024-03-27 3:14PM EDT128.000.100.000.000.00-24025.00%
ANF240328C001290002024-03-27 11:28AM EDT129.000.220.000.000.00-9025.00%
ANF240328C001300002024-03-27 3:26PM EDT130.000.050.000.000.00-44025.00%
ANF240328C001310002024-03-27 3:15PM EDT131.000.050.000.000.00-8025.00%
ANF240328C001320002024-03-27 11:53AM EDT132.000.080.000.000.00-102050.00%
ANF240328C001330002024-03-26 3:50PM EDT133.000.090.000.000.00-2050.00%
ANF240328C001340002024-03-27 12:59PM EDT134.000.100.000.000.00-10050.00%
ANF240328C001350002024-03-27 9:48AM EDT135.000.040.000.000.00-18050.00%
ANF240328C001360002024-03-27 9:34AM EDT136.000.260.000.000.00-1050.00%
ANF240328C001370002024-03-27 10:54AM EDT137.000.050.000.000.00-1050.00%
ANF240328C001380002024-03-27 1:11PM EDT138.000.260.000.000.00-4050.00%
ANF240328C001390002024-03-27 3:27PM EDT139.000.010.000.000.00-3050.00%
ANF240328C001400002024-03-27 12:31PM EDT140.000.080.000.000.00-8050.00%
ANF240328C001410002024-03-27 10:07AM EDT141.000.260.000.000.00-1050.00%
ANF240328C001420002024-03-26 1:19PM EDT142.000.050.000.000.00-1050.00%
ANF240328C001430002024-03-25 10:13AM EDT143.000.200.000.000.00-5050.00%
ANF240328C001440002024-03-26 3:06PM EDT144.000.040.000.000.00-3050.00%
ANF240328C001450002024-03-27 1:34PM EDT145.000.030.000.000.00-2050.00%
ANF240328C001460002024-03-25 12:06PM EDT146.000.060.000.000.00-12050.00%
ANF240328C001470002024-03-25 11:46AM EDT147.000.050.000.000.00-3050.00%
ANF240328C001480002024-03-27 10:50AM EDT148.000.050.000.000.00-2050.00%
ANF240328C001490002024-03-22 12:45PM EDT149.000.200.000.000.00-52050.00%
ANF240328C001500002024-03-27 9:30AM EDT150.000.030.000.000.00-37050.00%
ANF240328C001525002024-03-27 9:30AM EDT152.502.180.000.000.00-2050.00%
ANF240328C001550002024-03-22 2:28PM EDT155.000.050.000.000.00-10050.00%
ANF240328C001600002024-03-18 2:01PM EDT160.000.200.000.000.00-1050.00%
ANF240328C001650002024-03-21 11:36AM EDT165.000.100.000.000.00-16050.00%
ANF240328C001700002024-03-11 10:33AM EDT170.000.050.000.000.00-1050.00%
ANF240328C001750002024-03-08 1:18PM EDT175.000.050.000.000.00-3050.00%
ANF240328C001800002024-03-08 1:18PM EDT180.000.050.000.000.00-3050.00%
ANF240328C001850002024-03-05 4:03PM EDT185.003.100.000.000.00--0100.00%
ANF240328C001900002024-03-05 4:19PM EDT190.002.120.000.000.00--050.00%
ANF240328C001950002024-03-05 4:11PM EDT195.002.000.000.000.00--050.00%
ANF240328C002000002024-03-05 4:34PM EDT200.001.750.000.000.00--050.00%
ANF240328C002050002024-03-07 1:16PM EDT205.000.050.000.000.00-2050.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
ANF240328P000650002024-03-11 12:40PM EDT65.000.030.000.000.00-1050.00%
ANF240328P000750002024-03-07 10:32AM EDT75.000.010.000.000.00-1050.00%
ANF240328P000800002024-03-11 12:01PM EDT80.000.750.000.000.00-1050.00%
ANF240328P000850002024-03-01 10:31AM EDT85.000.500.000.000.00-1050.00%
ANF240328P000900002024-03-26 9:42AM EDT90.000.050.000.000.00-2050.00%
ANF240328P000910002024-03-06 11:57AM EDT91.000.750.000.000.00-1050.00%
ANF240328P000920002024-03-06 10:33AM EDT92.000.350.000.000.00-1050.00%
ANF240328P000930002024-03-04 4:19PM EDT93.000.920.000.000.00-1050.00%
ANF240328P000940002024-03-18 12:33PM EDT94.000.050.000.000.00-13050.00%
ANF240328P000950002024-03-08 12:48PM EDT95.000.320.000.000.00-3050.00%
ANF240328P000960002024-03-25 3:34PM EDT96.000.050.000.000.00-100050.00%
ANF240328P000970002024-03-08 2:34PM EDT97.000.300.000.000.00-2050.00%
ANF240328P000980002024-03-08 11:17AM EDT98.000.300.000.000.00-1050.00%
ANF240328P000990002024-03-12 11:22AM EDT99.000.250.000.000.00-1050.00%
ANF240328P001000002024-03-22 9:33AM EDT100.000.050.000.000.00-1050.00%
ANF240328P001010002024-03-11 10:05AM EDT101.000.780.000.000.00-1050.00%
ANF240328P001020002024-03-14 9:36AM EDT102.000.160.000.000.00-1050.00%
ANF240328P001030002024-03-15 9:42AM EDT103.000.200.000.000.00-3050.00%
ANF240328P001040002024-03-27 2:03PM EDT104.000.010.000.000.00-8050.00%
ANF240328P001050002024-03-22 1:32PM EDT105.000.050.000.000.00-4050.00%
ANF240328P001060002024-03-13 2:29PM EDT106.000.350.000.000.00-12050.00%
ANF240328P001070002024-03-13 11:00AM EDT107.000.700.000.000.00-11050.00%
ANF240328P001080002024-03-13 2:03PM EDT108.000.450.000.000.00-2050.00%
ANF240328P001090002024-03-18 12:46PM EDT109.000.050.000.000.00-2050.00%
ANF240328P001100002024-03-27 2:57PM EDT110.000.050.000.000.00-10050.00%
ANF240328P001110002024-03-26 11:57AM EDT111.000.010.000.000.00-11050.00%
ANF240328P001120002024-03-26 3:30PM EDT112.000.090.000.000.00-4050.00%
ANF240328P001130002024-03-27 9:32AM EDT113.000.160.000.000.00-1025.00%
ANF240328P001140002024-03-27 12:36PM EDT114.000.050.000.000.00-12025.00%
ANF240328P001150002024-03-27 3:52PM EDT115.000.060.000.000.00-1,003025.00%
ANF240328P001160002024-03-27 11:16AM EDT116.000.090.000.000.00-157025.00%
ANF240328P001170002024-03-27 3:40PM EDT117.000.150.000.000.00-155012.50%
ANF240328P001180002024-03-27 3:28PM EDT118.000.250.000.000.00-76012.50%
ANF240328P001190002024-03-27 3:55PM EDT119.000.350.000.000.00-25012.50%
ANF240328P001200002024-03-27 3:49PM EDT120.000.550.000.000.00-22106.25%
ANF240328P001210002024-03-27 3:23PM EDT121.000.950.000.000.00-20701.56%
ANF240328P001220002024-03-27 3:20PM EDT122.001.350.000.000.00-9700.00%
ANF240328P001230002024-03-27 3:57PM EDT123.001.950.000.000.00-3700.00%
ANF240328P001240002024-03-27 3:51PM EDT124.002.800.000.000.00-6600.00%
ANF240328P001250002024-03-27 3:47PM EDT125.003.500.000.000.00-3000.00%
ANF240328P001260002024-03-27 3:12PM EDT126.004.280.000.000.00-2300.00%
ANF240328P001270002024-03-27 12:39PM EDT127.004.330.000.000.00-1900.00%
ANF240328P001280002024-03-27 12:39PM EDT128.005.210.000.000.00-1400.00%
ANF240328P001290002024-03-27 3:41PM EDT129.007.560.000.000.00-6100.00%
ANF240328P001300002024-03-27 3:21PM EDT130.008.440.000.000.00-3800.00%
ANF240328P001310002024-03-27 2:51PM EDT131.008.500.000.000.00-1900.00%
ANF240328P001320002024-03-27 9:50AM EDT132.009.600.000.000.00-100.00%
ANF240328P001330002024-03-27 9:47AM EDT133.0011.350.000.000.00-100.00%
ANF240328P001340002024-03-25 12:29PM EDT134.0010.100.000.000.00-1600.00%
ANF240328P001350002024-03-26 11:02AM EDT135.0010.430.000.000.00-200.00%
ANF240328P001360002024-03-26 3:21PM EDT136.0013.690.000.000.00-900.00%
ANF240328P001370002024-03-27 12:14PM EDT137.0014.330.000.000.00-200.00%
ANF240328P001380002024-03-27 11:36AM EDT138.0015.000.000.000.00-100.00%
ANF240328P001390002024-03-26 9:43AM EDT139.0015.000.000.000.00-100.00%
ANF240328P001400002024-03-26 2:55PM EDT140.0017.100.000.000.00-11700.00%
ANF240328P001410002024-03-21 10:07AM EDT141.005.900.000.000.00--00.00%
ANF240328P001420002024-03-19 10:20AM EDT142.0013.100.000.000.00-200.00%
ANF240328P001430002024-03-26 2:55PM EDT143.0019.700.000.000.00-400.00%
ANF240328P001440002024-03-26 2:55PM EDT144.0022.300.000.000.00-400.00%
ANF240328P001450002024-03-26 2:55PM EDT145.0022.900.000.000.00-400.00%
ANF240328P001500002024-03-25 10:44AM EDT150.0022.800.000.000.00-200.00%
ANF240328P001600002024-03-07 1:37PM EDT160.0032.000.000.000.00-100.00%
ANF240328P001800002024-03-08 1:19PM EDT180.0059.500.000.000.00-400.00%