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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240328C00055000 | 2024-02-16 4:30PM EDT | 55.00 | 67.07 | 69.40 | 72.10 | 0.00 | - | 1 | 1 | 1,433.20% |
ANF240328C00065000 | 2024-03-26 2:33PM EDT | 65.00 | 57.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328C00070000 | 2024-02-16 4:53PM EDT | 70.00 | 51.88 | 54.30 | 57.70 | 0.00 | - | 2 | 2 | 1,096.29% |
ANF240328C00075000 | 2024-03-26 2:32PM EDT | 75.00 | 47.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
ANF240328C00080000 | 2024-02-16 4:53PM EDT | 80.00 | 42.36 | 44.40 | 47.40 | 0.00 | - | 2 | 2 | 887.11% |
ANF240328C00085000 | 2024-03-21 12:55PM EDT | 85.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ANF240328C00090000 | 2024-02-29 1:50PM EDT | 90.00 | 37.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ANF240328C00095000 | 2024-03-22 10:49AM EDT | 95.00 | 40.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
ANF240328C00098000 | 2024-03-22 2:25PM EDT | 98.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
ANF240328C00099000 | 2024-03-25 12:33PM EDT | 99.00 | 24.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00100000 | 2024-03-22 12:55PM EDT | 100.00 | 35.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328C00101000 | 2024-03-20 2:18PM EDT | 101.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ANF240328C00102000 | 2024-02-16 12:59PM EDT | 102.00 | 23.02 | 23.40 | 26.50 | 0.00 | - | 10 | 10 | 562.99% |
ANF240328C00104000 | 2024-03-27 2:03PM EDT | 104.00 | 19.13 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
ANF240328C00105000 | 2024-03-25 3:41PM EDT | 105.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328C00108000 | 2024-03-12 9:55AM EDT | 108.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00110000 | 2024-03-26 2:17PM EDT | 110.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00112000 | 2024-03-22 3:42PM EDT | 112.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
ANF240328C00113000 | 2024-03-20 11:57AM EDT | 113.00 | 18.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00114000 | 2024-03-19 10:52AM EDT | 114.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00115000 | 2024-03-27 12:12PM EDT | 115.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328C00116000 | 2024-03-27 3:04PM EDT | 116.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00117000 | 2024-03-25 11:17AM EDT | 117.00 | 8.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328C00118000 | 2024-03-27 3:21PM EDT | 118.00 | 3.94 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
ANF240328C00119000 | 2024-03-27 11:17AM EDT | 119.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328C00120000 | 2024-03-27 10:09AM EDT | 120.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
ANF240328C00121000 | 2024-03-27 12:22PM EDT | 121.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
ANF240328C00122000 | 2024-03-27 3:59PM EDT | 122.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
ANF240328C00123000 | 2024-03-27 10:05AM EDT | 123.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
ANF240328C00124000 | 2024-03-27 3:59PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
ANF240328C00125000 | 2024-03-27 3:44PM EDT | 125.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 12.50% |
ANF240328C00126000 | 2024-03-27 1:32PM EDT | 126.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 25.00% |
ANF240328C00127000 | 2024-03-27 3:36PM EDT | 127.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 25.00% |
ANF240328C00128000 | 2024-03-27 3:14PM EDT | 128.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
ANF240328C00129000 | 2024-03-27 11:28AM EDT | 129.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
ANF240328C00130000 | 2024-03-27 3:26PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 25.00% |
ANF240328C00131000 | 2024-03-27 3:15PM EDT | 131.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
ANF240328C00132000 | 2024-03-27 11:53AM EDT | 132.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 50.00% |
ANF240328C00133000 | 2024-03-26 3:50PM EDT | 133.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328C00134000 | 2024-03-27 12:59PM EDT | 134.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ANF240328C00135000 | 2024-03-27 9:48AM EDT | 135.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
ANF240328C00136000 | 2024-03-27 9:34AM EDT | 136.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00137000 | 2024-03-27 10:54AM EDT | 137.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00138000 | 2024-03-27 1:11PM EDT | 138.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ANF240328C00139000 | 2024-03-27 3:27PM EDT | 139.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328C00140000 | 2024-03-27 12:31PM EDT | 140.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
ANF240328C00141000 | 2024-03-27 10:07AM EDT | 141.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00142000 | 2024-03-26 1:19PM EDT | 142.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00143000 | 2024-03-25 10:13AM EDT | 143.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
ANF240328C00144000 | 2024-03-26 3:06PM EDT | 144.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328C00145000 | 2024-03-27 1:34PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328C00146000 | 2024-03-25 12:06PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
ANF240328C00147000 | 2024-03-25 11:46AM EDT | 147.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328C00148000 | 2024-03-27 10:50AM EDT | 148.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328C00149000 | 2024-03-22 12:45PM EDT | 149.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
ANF240328C00150000 | 2024-03-27 9:30AM EDT | 150.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 50.00% |
ANF240328C00152500 | 2024-03-27 9:30AM EDT | 152.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328C00155000 | 2024-03-22 2:28PM EDT | 155.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ANF240328C00160000 | 2024-03-18 2:01PM EDT | 160.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00165000 | 2024-03-21 11:36AM EDT | 165.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
ANF240328C00170000 | 2024-03-11 10:33AM EDT | 170.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328C00175000 | 2024-03-08 1:18PM EDT | 175.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328C00180000 | 2024-03-08 1:18PM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328C00185000 | 2024-03-05 4:03PM EDT | 185.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 100.00% |
ANF240328C00190000 | 2024-03-05 4:19PM EDT | 190.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ANF240328C00195000 | 2024-03-05 4:11PM EDT | 195.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ANF240328C00200000 | 2024-03-05 4:34PM EDT | 200.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
ANF240328C00205000 | 2024-03-07 1:16PM EDT | 205.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
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 |
---|---|---|---|---|---|---|---|---|---|---|
ANF240328P00065000 | 2024-03-11 12:40PM EDT | 65.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00075000 | 2024-03-07 10:32AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00080000 | 2024-03-11 12:01PM EDT | 80.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00085000 | 2024-03-01 10:31AM EDT | 85.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00090000 | 2024-03-26 9:42AM EDT | 90.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328P00091000 | 2024-03-06 11:57AM EDT | 91.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00092000 | 2024-03-06 10:33AM EDT | 92.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00093000 | 2024-03-04 4:19PM EDT | 93.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00094000 | 2024-03-18 12:33PM EDT | 94.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 50.00% |
ANF240328P00095000 | 2024-03-08 12:48PM EDT | 95.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328P00096000 | 2024-03-25 3:34PM EDT | 96.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
ANF240328P00097000 | 2024-03-08 2:34PM EDT | 97.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328P00098000 | 2024-03-08 11:17AM EDT | 98.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00099000 | 2024-03-12 11:22AM EDT | 99.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00100000 | 2024-03-22 9:33AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00101000 | 2024-03-11 10:05AM EDT | 101.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00102000 | 2024-03-14 9:36AM EDT | 102.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
ANF240328P00103000 | 2024-03-15 9:42AM EDT | 103.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
ANF240328P00104000 | 2024-03-27 2:03PM EDT | 104.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
ANF240328P00105000 | 2024-03-22 1:32PM EDT | 105.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ANF240328P00106000 | 2024-03-13 2:29PM EDT | 106.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
ANF240328P00107000 | 2024-03-13 11:00AM EDT | 107.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ANF240328P00108000 | 2024-03-13 2:03PM EDT | 108.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328P00109000 | 2024-03-18 12:46PM EDT | 109.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
ANF240328P00110000 | 2024-03-27 2:57PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
ANF240328P00111000 | 2024-03-26 11:57AM EDT | 111.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
ANF240328P00112000 | 2024-03-26 3:30PM EDT | 112.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
ANF240328P00113000 | 2024-03-27 9:32AM EDT | 113.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
ANF240328P00114000 | 2024-03-27 12:36PM EDT | 114.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
ANF240328P00115000 | 2024-03-27 3:52PM EDT | 115.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,003 | 0 | 25.00% |
ANF240328P00116000 | 2024-03-27 11:16AM EDT | 116.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 25.00% |
ANF240328P00117000 | 2024-03-27 3:40PM EDT | 117.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
ANF240328P00118000 | 2024-03-27 3:28PM EDT | 118.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 12.50% |
ANF240328P00119000 | 2024-03-27 3:55PM EDT | 119.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
ANF240328P00120000 | 2024-03-27 3:49PM EDT | 120.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 6.25% |
ANF240328P00121000 | 2024-03-27 3:23PM EDT | 121.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 1.56% |
ANF240328P00122000 | 2024-03-27 3:20PM EDT | 122.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
ANF240328P00123000 | 2024-03-27 3:57PM EDT | 123.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
ANF240328P00124000 | 2024-03-27 3:51PM EDT | 124.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
ANF240328P00125000 | 2024-03-27 3:47PM EDT | 125.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
ANF240328P00126000 | 2024-03-27 3:12PM EDT | 126.00 | 4.28 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
ANF240328P00127000 | 2024-03-27 12:39PM EDT | 127.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
ANF240328P00128000 | 2024-03-27 12:39PM EDT | 128.00 | 5.21 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
ANF240328P00129000 | 2024-03-27 3:41PM EDT | 129.00 | 7.56 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
ANF240328P00130000 | 2024-03-27 3:21PM EDT | 130.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
ANF240328P00131000 | 2024-03-27 2:51PM EDT | 131.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
ANF240328P00132000 | 2024-03-27 9:50AM EDT | 132.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328P00133000 | 2024-03-27 9:47AM EDT | 133.00 | 11.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328P00134000 | 2024-03-25 12:29PM EDT | 134.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
ANF240328P00135000 | 2024-03-26 11:02AM EDT | 135.00 | 10.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328P00136000 | 2024-03-26 3:21PM EDT | 136.00 | 13.69 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
ANF240328P00137000 | 2024-03-27 12:14PM EDT | 137.00 | 14.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328P00138000 | 2024-03-27 11:36AM EDT | 138.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328P00139000 | 2024-03-26 9:43AM EDT | 139.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328P00140000 | 2024-03-26 2:55PM EDT | 140.00 | 17.10 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 0.00% |
ANF240328P00141000 | 2024-03-21 10:07AM EDT | 141.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
ANF240328P00142000 | 2024-03-19 10:20AM EDT | 142.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328P00143000 | 2024-03-26 2:55PM EDT | 143.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328P00144000 | 2024-03-26 2:55PM EDT | 144.00 | 22.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328P00145000 | 2024-03-26 2:55PM EDT | 145.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
ANF240328P00150000 | 2024-03-25 10:44AM EDT | 150.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
ANF240328P00160000 | 2024-03-07 1:37PM EDT | 160.00 | 32.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
ANF240328P00180000 | 2024-03-08 1:19PM EDT | 180.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |