Mercados españoles cerrados
S&P 500
5.198,97 +11,30 (+0,22%) Nasdaq
16.317,52 +14,76 (+0,09%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0772 +0,0021 (+0,19%) Petróleo Brent
83,69 +0,11 (+0,13%) Bitcoin EUR
57.578,52 -214,51 (-0,37%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:57AM EDT. Mercado abierto.
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00070000 | 2024-05-03 9:42AM EDT | 70.00 | 56.77 | 59.80 | 62.80 | 0.00 | - | 4 | 4 | 504.10% |
| ANF240510C00075000 | 2024-05-03 9:49AM EDT | 75.00 | 52.45 | 55.30 | 56.80 | 0.00 | - | 5 | 5 | 417.97% |
| ANF240510C00085000 | 2024-05-03 9:49AM EDT | 85.00 | 42.48 | 45.30 | 47.50 | 0.00 | - | 1 | 1 | 377.93% |
| ANF240510C00089000 | 2024-05-03 2:02PM EDT | 89.00 | 38.37 | 41.10 | 43.90 | 0.00 | - | 8 | 8 | 353.71% |
| ANF240510C00095000 | 2024-05-01 2:16PM EDT | 95.00 | 26.55 | 35.00 | 37.20 | 0.00 | - | 1 | 11 | 266.21% |
| ANF240510C00100000 | 2024-05-03 3:14PM EDT | 100.00 | 28.47 | 30.20 | 32.00 | 0.00 | - | 1 | 5 | 230.47% |
| ANF240510C00104000 | 2024-04-30 12:34PM EDT | 104.00 | 18.70 | 25.80 | 28.10 | 0.00 | - | 1 | 2 | 187.50% |
| ANF240510C00105000 | 2024-04-18 1:06PM EDT | 105.00 | 9.00 | 25.10 | 27.70 | 0.00 | - | - | 1 | 219.63% |
| ANF240510C00106000 | 2024-05-01 1:59PM EDT | 106.00 | 15.30 | 24.30 | 25.60 | 0.00 | - | 1 | 2 | 174.61% |
| ANF240510C00107000 | 2024-04-19 10:46AM EDT | 107.00 | 7.50 | 22.90 | 24.30 | 0.00 | - | 1 | 2 | 197.85% |
| ANF240510C00108000 | 2024-04-19 10:46AM EDT | 108.00 | 6.90 | 22.30 | 23.30 | 0.00 | - | 1 | 4 | 144.14% |
| ANF240510C00109000 | 2024-04-25 11:54AM EDT | 109.00 | 7.00 | 21.40 | 22.50 | 0.00 | - | 1 | 5 | 155.47% |
| ANF240510C00110000 | 2024-04-24 10:02AM EDT | 110.00 | 9.60 | 20.30 | 21.40 | 0.00 | - | 1 | 1 | 138.67% |
| ANF240510C00111000 | 2024-05-03 11:55AM EDT | 111.00 | 16.74 | 19.30 | 20.50 | 0.00 | - | 1 | 21 | 137.89% |
| ANF240510C00112000 | 2024-04-26 11:54AM EDT | 112.00 | 9.20 | 18.40 | 19.40 | 0.00 | - | 15 | 18 | 131.84% |
| ANF240510C00113000 | 2024-05-03 1:31PM EDT | 113.00 | 14.55 | 15.90 | 18.40 | 0.00 | - | 3 | 45 | 161.23% |
| ANF240510C00114000 | 2024-04-23 2:15PM EDT | 114.00 | 7.60 | 16.30 | 17.50 | 0.00 | - | - | 5 | 119.53% |
| ANF240510C00115000 | 2024-05-07 10:40AM EDT | 115.00 | 15.66 | 15.40 | 16.20 | 0.00 | - | 1 | 9 | 103.71% |
| ANF240510C00116000 | 2024-05-08 3:39PM EDT | 116.00 | 13.10 | 14.30 | 16.40 | 0.00 | - | 1 | 26 | 136.72% |
| ANF240510C00117000 | 2024-05-09 10:18AM EDT | 117.00 | 13.33 | 13.30 | 14.40 | +1.74 | +15.01% | 10 | 32 | 96.88% |
| ANF240510C00118000 | 2024-05-08 10:46AM EDT | 118.00 | 12.70 | 11.80 | 13.50 | 0.00 | - | 51 | 445 | 65.63% |
| ANF240510C00119000 | 2024-05-03 3:42PM EDT | 119.00 | 10.66 | 11.30 | 12.50 | 0.00 | - | 4 | 45 | 88.87% |
| ANF240510C00120000 | 2024-05-08 1:13PM EDT | 120.00 | 8.93 | 8.80 | 11.50 | 0.00 | - | 250 | 384 | 114.75% |
| ANF240510C00121000 | 2024-05-08 1:51PM EDT | 121.00 | 7.70 | 9.40 | 11.00 | 0.00 | - | 1 | 30 | 93.36% |
| ANF240510C00122000 | 2024-05-09 10:18AM EDT | 122.00 | 8.36 | 8.00 | 9.80 | +0.48 | +6.09% | 11 | 52 | 70.12% |
| ANF240510C00123000 | 2024-05-09 9:49AM EDT | 123.00 | 6.50 | 6.30 | 8.80 | -1.10 | -14.47% | 1 | 91 | 103.13% |
| ANF240510C00124000 | 2024-05-06 11:04AM EDT | 124.00 | 5.80 | 6.40 | 7.90 | 0.00 | - | 2 | 45 | 69.73% |
| ANF240510C00125000 | 2024-05-08 1:36PM EDT | 125.00 | 4.10 | 5.50 | 6.70 | 0.00 | - | 2 | 75 | 60.25% |
| ANF240510C00126000 | 2024-05-08 10:08AM EDT | 126.00 | 3.60 | 4.80 | 5.20 | -1.85 | -33.94% | 1 | 38 | 56.84% |
| ANF240510C00127000 | 2024-05-09 10:59AM EDT | 127.00 | 4.91 | 3.80 | 4.40 | +0.41 | +9.11% | 40 | 83 | 55.86% |
| ANF240510C00128000 | 2024-05-09 11:09AM EDT | 128.00 | 3.72 | 3.20 | 3.60 | +1.24 | +50.00% | 1 | 62 | 53.27% |
| ANF240510C00129000 | 2024-05-09 11:02AM EDT | 129.00 | 3.00 | 2.45 | 2.85 | +1.05 | +53.85% | 18 | 84 | 50.59% |
| ANF240510C00130000 | 2024-05-09 11:25AM EDT | 130.00 | 2.15 | 1.85 | 2.10 | +0.65 | +43.33% | 17 | 252 | 46.19% |
| ANF240510C00131000 | 2024-05-09 9:42AM EDT | 131.00 | 1.80 | 1.30 | 1.55 | +0.82 | +83.67% | 4 | 91 | 45.02% |
| ANF240510C00132000 | 2024-05-09 10:03AM EDT | 132.00 | 1.00 | 0.90 | 1.10 | +0.15 | +17.65% | 8 | 51 | 43.99% |
| ANF240510C00133000 | 2024-05-09 11:01AM EDT | 133.00 | 0.82 | 0.55 | 0.80 | +0.22 | +36.67% | 123 | 125 | 44.73% |
| ANF240510C00134000 | 2024-05-09 10:44AM EDT | 134.00 | 0.70 | 0.40 | 0.55 | -0.04 | -5.41% | 9 | 38 | 44.68% |
| ANF240510C00135000 | 2024-05-09 10:38AM EDT | 135.00 | 0.36 | 0.25 | 0.40 | +0.01 | +2.86% | 4 | 220 | 46.09% |
| ANF240510C00136000 | 2024-05-08 3:01PM EDT | 136.00 | 0.25 | 0.15 | 0.25 | 0.00 | - | 20 | 68 | 45.41% |
| ANF240510C00137000 | 2024-05-09 11:42AM EDT | 137.00 | 0.20 | 0.10 | 0.20 | +0.03 | +21.43% | 1 | 86 | 48.24% |
| ANF240510C00138000 | 2024-05-09 9:54AM EDT | 138.00 | 0.10 | 0.05 | 0.20 | -0.05 | -33.33% | 1 | 20 | 53.52% |
| ANF240510C00139000 | 2024-05-06 9:55AM EDT | 139.00 | 0.62 | 0.05 | 0.20 | 0.00 | - | 1 | 6 | 52.93% |
| ANF240510C00140000 | 2024-05-08 10:22AM EDT | 140.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 11 | 75 | 57.62% |
| ANF240510C00141000 | 2024-05-07 3:52PM EDT | 141.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 5 | 29 | 62.11% |
| ANF240510C00142000 | 2024-05-08 9:30AM EDT | 142.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 1 | 10 | 86.91% |
| ANF240510C00143000 | 2024-05-07 3:55PM EDT | 143.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 20 | 37 | 71.09% |
| ANF240510C00144000 | 2024-05-09 9:30AM EDT | 144.00 | 0.05 | 0.05 | 0.40 | -0.10 | -66.67% | 3 | 68 | 84.96% |
| ANF240510C00145000 | 2024-05-08 10:10AM EDT | 145.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 1 | 38 | 89.65% |
| ANF240510C00150000 | 2024-05-08 2:59PM EDT | 150.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 182 | 78.91% |
| ANF240510C00180000 | 2024-05-09 10:14AM EDT | 180.00 | 0.30 | 0.00 | 0.30 | -0.45 | -60.00% | 1 | 4 | 206.25% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00080000 | 2024-04-12 3:02PM EDT | 80.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 10 | 10 | 384.38% |
| ANF240510P00085000 | 2024-04-29 3:11PM EDT | 85.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 58 | 221.88% |
| ANF240510P00090000 | 2024-05-02 1:14PM EDT | 90.00 | 0.05 | 0.00 | 1.20 | 0.00 | - | 7 | 71 | 316.21% |
| ANF240510P00095000 | 2024-05-08 10:32AM EDT | 95.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 20 | 280.47% |
| ANF240510P00097000 | 2024-04-25 12:25PM EDT | 97.00 | 0.36 | 0.00 | 1.00 | 0.00 | - | - | 1 | 252.73% |
| ANF240510P00100000 | 2024-05-07 11:40AM EDT | 100.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 10 | 705 | 231.45% |
| ANF240510P00101000 | 2024-05-07 10:56AM EDT | 101.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 31 | 211.33% |
| ANF240510P00102000 | 2024-05-07 12:48PM EDT | 102.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 204.49% |
| ANF240510P00103000 | 2024-05-08 11:04AM EDT | 103.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 35 | 197.85% |
| ANF240510P00104000 | 2024-05-07 2:26PM EDT | 104.00 | 0.10 | 0.00 | 1.00 | 0.00 | - | 96 | 167 | 203.52% |
| ANF240510P00105000 | 2024-05-08 11:15AM EDT | 105.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 141 | 218 | 132.03% |
| ANF240510P00106000 | 2024-05-08 12:57PM EDT | 106.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 5 | 615 | 178.13% |
| ANF240510P00107000 | 2024-05-08 12:05PM EDT | 107.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 234 | 171.68% |
| ANF240510P00108000 | 2024-05-08 2:39PM EDT | 108.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 25 | 106.25% |
| ANF240510P00109000 | 2024-05-08 2:42PM EDT | 109.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 22 | 102.34% |
| ANF240510P00110000 | 2024-05-08 2:47PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 17 | 178 | 97.66% |
| ANF240510P00111000 | 2024-05-08 2:49PM EDT | 111.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 9 | 35 | 92.97% |
| ANF240510P00112000 | 2024-05-03 9:55AM EDT | 112.00 | 0.02 | 0.00 | 0.30 | -0.15 | -88.24% | 1 | 27 | 115.63% |
| ANF240510P00113000 | 2024-05-07 11:39AM EDT | 113.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 39 | 124.22% |
| ANF240510P00114000 | 2024-05-08 2:52PM EDT | 114.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 28 | 126.76% |
| ANF240510P00115000 | 2024-05-08 11:33AM EDT | 115.00 | 0.14 | 0.00 | 0.40 | 0.00 | - | 55 | 193 | 104.69% |
| ANF240510P00116000 | 2024-05-08 2:49PM EDT | 116.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 9 | 24 | 113.87% |
| ANF240510P00117000 | 2024-05-09 9:41AM EDT | 117.00 | 0.05 | 0.00 | 1.10 | -0.04 | -44.44% | 30 | 65 | 118.95% |
| ANF240510P00118000 | 2024-05-07 3:52PM EDT | 118.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 30 | 47 | 67.97% |
| ANF240510P00119000 | 2024-05-07 2:45PM EDT | 119.00 | 0.17 | 0.00 | 0.20 | 0.00 | - | 14 | 112 | 70.90% |
| ANF240510P00120000 | 2024-05-08 1:38PM EDT | 120.00 | 0.15 | 0.00 | 0.55 | 0.00 | - | 79 | 545 | 81.54% |
| ANF240510P00121000 | 2024-05-07 10:01AM EDT | 121.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 14 | 64 | 63.09% |
| ANF240510P00122000 | 2024-05-09 10:32AM EDT | 122.00 | 0.01 | 0.05 | 0.10 | -0.19 | -95.00% | 14 | 59 | 51.95% |
| ANF240510P00123000 | 2024-05-09 10:32AM EDT | 123.00 | 0.05 | 0.05 | 0.10 | -0.23 | -82.14% | 14 | 105 | 49.61% |
| ANF240510P00124000 | 2024-05-08 3:26PM EDT | 124.00 | 0.30 | 0.05 | 0.15 | 0.00 | - | 5 | 80 | 48.44% |
| ANF240510P00125000 | 2024-05-09 10:41AM EDT | 125.00 | 0.12 | 0.10 | 0.20 | -0.58 | -82.86% | 50 | 239 | 45.90% |
| ANF240510P00126000 | 2024-05-09 10:16AM EDT | 126.00 | 0.33 | 0.15 | 0.30 | -0.62 | -65.26% | 11 | 112 | 44.73% |
| ANF240510P00127000 | 2024-05-09 11:23AM EDT | 127.00 | 0.40 | 0.30 | 0.40 | -0.75 | -65.22% | 65 | 89 | 41.99% |
| ANF240510P00128000 | 2024-05-09 11:31AM EDT | 128.00 | 0.45 | 0.45 | 0.60 | -1.10 | -70.97% | 29 | 96 | 41.21% |
| ANF240510P00129000 | 2024-05-09 11:37AM EDT | 129.00 | 0.74 | 0.70 | 0.90 | -1.26 | -63.00% | 27 | 91 | 41.11% |
| ANF240510P00130000 | 2024-05-09 11:29AM EDT | 130.00 | 1.05 | 1.05 | 1.15 | -1.60 | -60.38% | 40 | 126 | 37.26% |
| ANF240510P00131000 | 2024-05-09 11:31AM EDT | 131.00 | 1.40 | 1.50 | 1.70 | -1.45 | -50.88% | 107 | 57 | 38.77% |
| ANF240510P00132000 | 2024-05-07 10:47AM EDT | 132.00 | 3.30 | 2.10 | 2.30 | 0.00 | - | 2 | 7 | 38.77% |
| ANF240510P00133000 | 2024-05-09 11:34AM EDT | 133.00 | 2.55 | 2.65 | 2.95 | -0.75 | -22.73% | 6 | 12 | 37.31% |
| ANF240510P00134000 | 2024-05-07 10:14AM EDT | 134.00 | 4.40 | 3.50 | 3.90 | 0.00 | - | 2 | 1 | 43.26% |
| ANF240510P00135000 | 2024-05-09 10:28AM EDT | 135.00 | 4.50 | 4.20 | 5.10 | -5.20 | -53.61% | 3 | 10 | 57.57% |
| ANF240510P00136000 | 2024-05-07 11:36AM EDT | 136.00 | 6.20 | 5.10 | 5.60 | 0.00 | - | 1 | 11 | 43.26% |
| ANF240510P00137000 | 2024-04-29 10:40AM EDT | 137.00 | 13.60 | 4.90 | 7.00 | 0.00 | - | 3 | 5 | 67.68% |
| ANF240510P00138000 | 2024-05-07 10:14AM EDT | 138.00 | 7.50 | 5.80 | 7.80 | 0.00 | - | 6 | 7 | 65.23% |
| ANF240510P00140000 | 2024-05-09 11:22AM EDT | 140.00 | 9.20 | 8.90 | 9.80 | -0.30 | -3.16% | 1 | 2 | 76.66% |
| ANF240510P00142000 | 2024-05-03 10:17AM EDT | 142.00 | 14.50 | 10.70 | 11.70 | 0.00 | - | 1 | 0 | 81.45% |
| ANF240510P00160000 | 2024-05-08 3:23PM EDT | 160.00 | 29.70 | 28.10 | 29.70 | 0.00 | - | 3 | 1 | 160.74% |
© 2024 Yahoo. Todos los derechos reservados.