Mercados españoles cerrados en 2 hrs 28 min

V.F. Corporation (VFC)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
44,61-1,36 (-2,96%)
Al cierre: 04:00PM EDT
47,01 +2,40 (+5,38%)
Antes de la apertura: 09:02AM EDT
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VFC220520C000425002022-05-19 2:53PM EDT42.503.550.000.000.00-550.00%
VFC220520C000450002022-05-19 3:58PM EDT45.001.900.000.000.00-5,5096176.25%
VFC220520C000460002022-05-19 3:59PM EDT46.001.600.000.000.00-3,6123,67212.50%
VFC220520C000470002022-05-19 3:58PM EDT47.001.050.000.000.00-34258225.00%
VFC220520C000475002022-05-19 3:59PM EDT47.501.050.000.000.00-16317925.00%
VFC220520C000480002022-05-19 3:47PM EDT48.000.800.000.000.00-1,5521,64850.00%
VFC220520C000490002022-05-19 3:57PM EDT49.000.500.000.000.00-553,14650.00%
VFC220520C000500002022-05-19 3:59PM EDT50.000.400.000.000.00-2,9773,12750.00%
VFC220520C000510002022-05-19 3:46PM EDT51.000.250.000.000.00-15434350.00%
VFC220520C000520002022-05-19 3:57PM EDT52.000.210.000.000.00-3011150.00%
VFC220520C000525002022-05-19 3:51PM EDT52.500.130.000.000.00-4517250.00%
VFC220520C000530002022-05-19 3:07PM EDT53.000.150.000.000.00-1420750.00%
VFC220520C000535002022-05-16 9:30AM EDT53.500.050.000.000.00-25750.00%
VFC220520C000540002022-05-16 1:44PM EDT54.000.100.000.000.00-44450.00%
VFC220520C000550002022-05-19 3:59PM EDT55.000.090.000.000.00-6640250.00%
VFC220520C000560002022-05-17 2:02PM EDT56.000.050.000.000.00-133450.00%
VFC220520C000570002022-05-16 1:22PM EDT57.000.050.000.000.00-169850.00%
VFC220520C000575002022-05-09 3:33PM EDT57.500.200.000.000.00-434250.00%
VFC220520C000580002022-05-16 12:46PM EDT58.000.050.000.000.00-56250.00%
VFC220520C000590002022-05-05 3:24PM EDT59.000.140.000.000.00-39550.00%
VFC220520C000600002022-05-19 3:34PM EDT60.000.030.000.000.00-111,97050.00%
VFC220520C000610002022-05-02 11:01AM EDT61.000.200.000.000.00-25150.00%
VFC220520C000620002022-05-02 2:16PM EDT62.000.200.000.000.00-212350.00%
VFC220520C000625002022-05-18 9:43AM EDT62.500.100.000.000.00-8699350.00%
VFC220520C000630002022-05-03 9:30AM EDT63.000.400.000.000.00-11050.00%
VFC220520C000640002022-05-03 9:30AM EDT64.000.350.000.000.00-14050.00%
VFC220520C000650002022-05-13 12:23PM EDT65.000.050.000.000.00-255450.00%
VFC220520C000660002022-05-05 9:59AM EDT66.000.050.000.000.00-1250.00%
VFC220520C000675002022-05-09 11:32AM EDT67.500.100.000.000.00-239272100.00%
VFC220520C000700002022-05-17 2:08PM EDT70.000.650.000.000.00-110650.00%
VFC220520C000725002022-05-05 11:46AM EDT72.500.050.000.000.00-135150.00%
VFC220520C000750002022-05-18 11:45AM EDT75.000.030.000.000.00-312350.00%
VFC220520C000775002022-04-13 3:25PM EDT77.500.050.000.400.00-1182561.72%
VFC220520C000800002022-05-05 9:30AM EDT80.000.100.000.000.00-1019950.00%
VFC220520C000825002022-05-10 11:56AM EDT82.500.050.000.000.00-57050.00%
VFC220520C000850002022-05-09 2:56PM EDT85.000.050.000.000.00-112350.00%
VFC220520C000900002022-04-18 9:51AM EDT90.000.750.000.750.00-161755.47%
VFC220520C000950002022-01-26 1:00PM EDT95.000.380.000.300.00-215687.50%
VFC220520C001000002022-02-22 10:55AM EDT100.000.300.000.150.00-5100659.38%
VFC220520C001050002022-01-06 3:46PM EDT105.000.150.000.750.00-23878.13%
Ventaspara20 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
VFC220520P000300002022-05-17 2:05PM EDT30.000.150.000.000.00-1250.00%
VFC220520P000375002022-05-19 3:56PM EDT37.500.290.000.000.00-23119250.00%
VFC220520P000400002022-05-19 3:59PM EDT40.000.600.000.000.00-1,1151,34050.00%
VFC220520P000425002022-05-19 3:59PM EDT42.501.300.000.000.00-1,4162,95825.00%
VFC220520P000430002022-05-19 3:57PM EDT43.001.470.000.000.00-1,6451,60925.00%
VFC220520P000435002022-05-19 3:30PM EDT43.501.700.000.000.00-4253512.50%
VFC220520P000440002022-05-19 3:57PM EDT44.002.000.000.000.00-4724706.25%
VFC220520P000450002022-05-19 3:59PM EDT45.002.350.000.000.00-1,5233,0330.00%
VFC220520P000460002022-05-19 3:54PM EDT46.002.890.000.000.00-3632780.00%
VFC220520P000470002022-05-19 2:40PM EDT47.002.880.000.000.00-622570.00%
VFC220520P000475002022-05-19 3:05PM EDT47.503.050.000.000.00-2555850.00%
VFC220520P000480002022-05-19 3:51PM EDT48.004.100.000.000.00-131540.00%
VFC220520P000490002022-05-19 3:54PM EDT49.005.400.000.000.00-7680.00%
VFC220520P000500002022-05-19 3:06PM EDT50.005.020.000.000.00-392290.00%
VFC220520P000510002022-05-19 12:36PM EDT51.006.500.000.000.00-16550.00%
VFC220520P000520002022-05-13 1:56PM EDT52.004.900.000.000.00-2690.00%
VFC220520P000525002022-05-19 2:29PM EDT52.507.500.000.000.00-61240.00%
VFC220520P000530002022-05-19 2:47PM EDT53.007.910.000.000.00-5420.00%
VFC220520P000535002022-04-29 1:23PM EDT53.502.700.000.000.00-1770.00%
VFC220520P000540002022-05-12 9:32AM EDT54.009.220.000.000.00-1140.00%
VFC220520P000550002022-05-19 1:52PM EDT55.0010.200.000.000.00-137990.00%
VFC220520P000560002022-05-12 1:37PM EDT56.009.100.000.000.00-7460.00%
VFC220520P000570002022-05-18 1:20PM EDT57.0011.400.000.000.00-3140.00%
VFC220520P000575002022-05-19 1:51PM EDT57.5012.500.000.000.00-12570.00%
VFC220520P000580002022-04-21 11:32AM EDT58.002.720.000.000.00--30.00%
VFC220520P000590002022-04-22 3:42PM EDT59.005.000.000.000.00-3660.00%
VFC220520P000600002022-05-19 3:54PM EDT60.0015.510.000.000.00-4540.00%
VFC220520P000610002022-05-18 12:11PM EDT61.0015.380.000.000.00-990.00%
VFC220520P000625002022-05-16 3:10PM EDT62.5015.330.000.000.00-23320.00%
VFC220520P000650002022-05-19 2:23PM EDT65.0019.950.000.000.00-9720.00%
VFC220520P000675002022-05-02 2:26PM EDT67.5016.900.000.000.00-2500.00%
VFC220520P000700002022-05-05 3:31PM EDT70.0021.300.000.000.00-360.00%
VFC220520P000725002022-02-11 11:38AM EDT72.5011.3118.8020.200.00-23250.00%
VFC220520P000750002022-05-13 1:08PM EDT75.0027.190.000.000.00-10480.00%
VFC220520P000775002022-03-08 10:52AM EDT77.5025.8321.9023.200.00-100.00%
VFC220520P000800002022-01-27 11:53AM EDT80.0013.4721.5022.600.00-660.00%
VFC220520P000825002022-01-14 12:23PM EDT82.5012.8020.5023.800.00-130.00%
VFC220520P000850002021-10-27 9:46AM EDT85.0015.6014.2015.500.00-790.00%
VFC220520P000900002022-01-05 2:27PM EDT90.0015.8326.0028.700.00-220.00%