Mercados españoles cerrados en 2 hrs 28 min
IBEX 35
8.526,30 +120,30 (+1,43%) Euro Stoxx 50
3.694,38 +53,83 (+1,48%) Dólar/Euro
1,0566 -0,0021 (-0,20%) Petróleo Brent
112,38 +0,34 (+0,30%) Oro
1.841,70 +0,50 (+0,03%) BTC-EUR
28.618,75 +507,17 (+1,80%)
V.F. Corporation (VFC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Llamadaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220520C00042500 | 2022-05-19 2:53PM EDT | 42.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| VFC220520C00045000 | 2022-05-19 3:58PM EDT | 45.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 5,509 | 617 | 6.25% |
| VFC220520C00046000 | 2022-05-19 3:59PM EDT | 46.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3,612 | 3,672 | 12.50% |
| VFC220520C00047000 | 2022-05-19 3:58PM EDT | 47.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 342 | 582 | 25.00% |
| VFC220520C00047500 | 2022-05-19 3:59PM EDT | 47.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 163 | 179 | 25.00% |
| VFC220520C00048000 | 2022-05-19 3:47PM EDT | 48.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1,552 | 1,648 | 50.00% |
| VFC220520C00049000 | 2022-05-19 3:57PM EDT | 49.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 55 | 3,146 | 50.00% |
| VFC220520C00050000 | 2022-05-19 3:59PM EDT | 50.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2,977 | 3,127 | 50.00% |
| VFC220520C00051000 | 2022-05-19 3:46PM EDT | 51.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 154 | 343 | 50.00% |
| VFC220520C00052000 | 2022-05-19 3:57PM EDT | 52.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 30 | 111 | 50.00% |
| VFC220520C00052500 | 2022-05-19 3:51PM EDT | 52.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 45 | 172 | 50.00% |
| VFC220520C00053000 | 2022-05-19 3:07PM EDT | 53.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 14 | 207 | 50.00% |
| VFC220520C00053500 | 2022-05-16 9:30AM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 50.00% |
| VFC220520C00054000 | 2022-05-16 1:44PM EDT | 54.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 50.00% |
| VFC220520C00055000 | 2022-05-19 3:59PM EDT | 55.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 66 | 402 | 50.00% |
| VFC220520C00056000 | 2022-05-17 2:02PM EDT | 56.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 334 | 50.00% |
| VFC220520C00057000 | 2022-05-16 1:22PM EDT | 57.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 698 | 50.00% |
| VFC220520C00057500 | 2022-05-09 3:33PM EDT | 57.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 342 | 50.00% |
| VFC220520C00058000 | 2022-05-16 12:46PM EDT | 58.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 62 | 50.00% |
| VFC220520C00059000 | 2022-05-05 3:24PM EDT | 59.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 50.00% |
| VFC220520C00060000 | 2022-05-19 3:34PM EDT | 60.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 1,970 | 50.00% |
| VFC220520C00061000 | 2022-05-02 11:01AM EDT | 61.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 50.00% |
| VFC220520C00062000 | 2022-05-02 2:16PM EDT | 62.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 123 | 50.00% |
| VFC220520C00062500 | 2022-05-18 9:43AM EDT | 62.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 86 | 993 | 50.00% |
| VFC220520C00063000 | 2022-05-03 9:30AM EDT | 63.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 50.00% |
| VFC220520C00064000 | 2022-05-03 9:30AM EDT | 64.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 50.00% |
| VFC220520C00065000 | 2022-05-13 12:23PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 554 | 50.00% |
| VFC220520C00066000 | 2022-05-05 9:59AM EDT | 66.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VFC220520C00067500 | 2022-05-09 11:32AM EDT | 67.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 239 | 272 | 100.00% |
| VFC220520C00070000 | 2022-05-17 2:08PM EDT | 70.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| VFC220520C00072500 | 2022-05-05 11:46AM EDT | 72.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 351 | 50.00% |
| VFC220520C00075000 | 2022-05-18 11:45AM EDT | 75.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 123 | 50.00% |
| VFC220520C00077500 | 2022-04-13 3:25PM EDT | 77.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 182 | 561.72% |
| VFC220520C00080000 | 2022-05-05 9:30AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 199 | 50.00% |
| VFC220520C00082500 | 2022-05-10 11:56AM EDT | 82.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 70 | 50.00% |
| VFC220520C00085000 | 2022-05-09 2:56PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 123 | 50.00% |
| VFC220520C00090000 | 2022-04-18 9:51AM EDT | 90.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 61 | 755.47% |
| VFC220520C00095000 | 2022-01-26 1:00PM EDT | 95.00 | 0.38 | 0.00 | 0.30 | 0.00 | - | 2 | 15 | 687.50% |
| VFC220520C00100000 | 2022-02-22 10:55AM EDT | 100.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 5 | 100 | 659.38% |
| VFC220520C00105000 | 2022-01-06 3:46PM EDT | 105.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 878.13% |
Ventaspara20 de mayo de 2022
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC220520P00030000 | 2022-05-17 2:05PM EDT | 30.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| VFC220520P00037500 | 2022-05-19 3:56PM EDT | 37.50 | 0.29 | 0.00 | 0.00 | 0.00 | - | 231 | 192 | 50.00% |
| VFC220520P00040000 | 2022-05-19 3:59PM EDT | 40.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1,115 | 1,340 | 50.00% |
| VFC220520P00042500 | 2022-05-19 3:59PM EDT | 42.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,416 | 2,958 | 25.00% |
| VFC220520P00043000 | 2022-05-19 3:57PM EDT | 43.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 1,645 | 1,609 | 25.00% |
| VFC220520P00043500 | 2022-05-19 3:30PM EDT | 43.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 42 | 535 | 12.50% |
| VFC220520P00044000 | 2022-05-19 3:57PM EDT | 44.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 472 | 470 | 6.25% |
| VFC220520P00045000 | 2022-05-19 3:59PM EDT | 45.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1,523 | 3,033 | 0.00% |
| VFC220520P00046000 | 2022-05-19 3:54PM EDT | 46.00 | 2.89 | 0.00 | 0.00 | 0.00 | - | 363 | 278 | 0.00% |
| VFC220520P00047000 | 2022-05-19 2:40PM EDT | 47.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 62 | 257 | 0.00% |
| VFC220520P00047500 | 2022-05-19 3:05PM EDT | 47.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 255 | 585 | 0.00% |
| VFC220520P00048000 | 2022-05-19 3:51PM EDT | 48.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| VFC220520P00049000 | 2022-05-19 3:54PM EDT | 49.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 7 | 68 | 0.00% |
| VFC220520P00050000 | 2022-05-19 3:06PM EDT | 50.00 | 5.02 | 0.00 | 0.00 | 0.00 | - | 39 | 229 | 0.00% |
| VFC220520P00051000 | 2022-05-19 12:36PM EDT | 51.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 16 | 55 | 0.00% |
| VFC220520P00052000 | 2022-05-13 1:56PM EDT | 52.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.00% |
| VFC220520P00052500 | 2022-05-19 2:29PM EDT | 52.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 124 | 0.00% |
| VFC220520P00053000 | 2022-05-19 2:47PM EDT | 53.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| VFC220520P00053500 | 2022-04-29 1:23PM EDT | 53.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 0.00% |
| VFC220520P00054000 | 2022-05-12 9:32AM EDT | 54.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| VFC220520P00055000 | 2022-05-19 1:52PM EDT | 55.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 13 | 799 | 0.00% |
| VFC220520P00056000 | 2022-05-12 1:37PM EDT | 56.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 7 | 46 | 0.00% |
| VFC220520P00057000 | 2022-05-18 1:20PM EDT | 57.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| VFC220520P00057500 | 2022-05-19 1:51PM EDT | 57.50 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 257 | 0.00% |
| VFC220520P00058000 | 2022-04-21 11:32AM EDT | 58.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| VFC220520P00059000 | 2022-04-22 3:42PM EDT | 59.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 36 | 6 | 0.00% |
| VFC220520P00060000 | 2022-05-19 3:54PM EDT | 60.00 | 15.51 | 0.00 | 0.00 | 0.00 | - | 4 | 54 | 0.00% |
| VFC220520P00061000 | 2022-05-18 12:11PM EDT | 61.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 0.00% |
| VFC220520P00062500 | 2022-05-16 3:10PM EDT | 62.50 | 15.33 | 0.00 | 0.00 | 0.00 | - | 23 | 32 | 0.00% |
| VFC220520P00065000 | 2022-05-19 2:23PM EDT | 65.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 9 | 72 | 0.00% |
| VFC220520P00067500 | 2022-05-02 2:26PM EDT | 67.50 | 16.90 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| VFC220520P00070000 | 2022-05-05 3:31PM EDT | 70.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 0.00% |
| VFC220520P00072500 | 2022-02-11 11:38AM EDT | 72.50 | 11.31 | 18.80 | 20.20 | 0.00 | - | 2 | 325 | 0.00% |
| VFC220520P00075000 | 2022-05-13 1:08PM EDT | 75.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
| VFC220520P00077500 | 2022-03-08 10:52AM EDT | 77.50 | 25.83 | 21.90 | 23.20 | 0.00 | - | 1 | 0 | 0.00% |
| VFC220520P00080000 | 2022-01-27 11:53AM EDT | 80.00 | 13.47 | 21.50 | 22.60 | 0.00 | - | 6 | 6 | 0.00% |
| VFC220520P00082500 | 2022-01-14 12:23PM EDT | 82.50 | 12.80 | 20.50 | 23.80 | 0.00 | - | 1 | 3 | 0.00% |
| VFC220520P00085000 | 2021-10-27 9:46AM EDT | 85.00 | 15.60 | 14.20 | 15.50 | 0.00 | - | 7 | 9 | 0.00% |
| VFC220520P00090000 | 2022-01-05 2:27PM EDT | 90.00 | 15.83 | 26.00 | 28.70 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. Todos los derechos reservados.
