Mercado fechará em 3 h 32 min
BOVESPA
122.971,29 -808,25 (-0,65%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
54.917,15 -267,80 (-0,49%) PETROLEO CRU
79,25 -0,58 (-0,73%) OURO
2.336,10 -20,40 (-0,87%) Bitcoin USD
67.431,41 -641,15 (-0,94%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 12:28PM EDT. Mercado aberto.
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621C00018000 | 2024-03-25 10:03AM EDT | 18.00 | 114.34 | 97.80 | 100.40 | 0.00 | - | 2 | 2 | 0.00% |
| ANF240621C00020000 | 2024-05-28 11:51AM EDT | 20.00 | 133.81 | 160.80 | 165.00 | 0.00 | - | 1 | 3 | 421.88% |
| ANF240621C00025000 | 2024-02-23 3:34PM EDT | 25.00 | 97.67 | 109.00 | 112.40 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240621C00027000 | 2024-01-04 4:57PM EDT | 27.00 | 66.20 | 81.80 | 84.20 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240621C00030000 | 2024-02-26 1:28PM EDT | 30.00 | 97.58 | 90.40 | 93.90 | 0.00 | - | 5 | 17 | 0.00% |
| ANF240621C00032000 | 2024-02-23 3:37PM EDT | 32.00 | 91.22 | 102.00 | 105.30 | 0.00 | - | 6 | 10 | 0.00% |
| ANF240621C00035000 | 2023-11-14 4:29PM EDT | 35.00 | 36.20 | 48.90 | 52.50 | 0.00 | - | 4 | 12 | 0.00% |
| ANF240621C00037000 | 2024-03-07 3:09PM EDT | 37.00 | 90.65 | 81.90 | 86.00 | 0.00 | - | 10 | 26 | 0.00% |
| ANF240621C00040000 | 2023-09-20 11:31AM EDT | 40.00 | 16.00 | 24.60 | 25.30 | 0.00 | - | 26 | 26 | 0.00% |
| ANF240621C00042000 | 2024-03-05 12:45PM EDT | 42.00 | 96.30 | 79.10 | 83.60 | 0.00 | - | 1 | 94 | 0.00% |
| ANF240621C00045000 | 2024-04-19 9:32AM EDT | 45.00 | 65.00 | 93.30 | 96.40 | 0.00 | - | 1 | 262 | 0.00% |
| ANF240621C00050000 | 2024-03-26 10:53AM EDT | 50.00 | 75.35 | 63.00 | 64.90 | 0.00 | - | 1 | 73 | 0.00% |
| ANF240621C00055000 | 2024-05-28 1:34PM EDT | 55.00 | 98.99 | 126.30 | 129.60 | 0.00 | - | 1 | 132 | 167.19% |
| ANF240621C00060000 | 2024-05-29 10:27AM EDT | 60.00 | 118.64 | 121.30 | 125.10 | +35.19 | +42.17% | 14 | 326 | 222.07% |
| ANF240621C00065000 | 2024-05-22 12:12PM EDT | 65.00 | 78.67 | 116.40 | 119.40 | 0.00 | - | 3 | 256 | 0.00% |
| ANF240621C00070000 | 2024-04-30 11:47AM EDT | 70.00 | 53.00 | 111.60 | 114.60 | 0.00 | - | 1 | 45 | 135.16% |
| ANF240621C00075000 | 2024-05-29 10:27AM EDT | 75.00 | 103.62 | 106.90 | 110.30 | +28.57 | +38.07% | 14 | 490 | 191.02% |
| ANF240621C00080000 | 2024-05-29 11:36AM EDT | 80.00 | 101.70 | 101.80 | 104.70 | +38.06 | +59.81% | 1 | 93 | 138.09% |
| ANF240621C00085000 | 2024-05-29 11:20AM EDT | 85.00 | 94.80 | 96.80 | 99.90 | +25.33 | +36.46% | 1 | 307 | 146.39% |
| ANF240621C00090000 | 2024-05-29 11:36AM EDT | 90.00 | 91.70 | 91.70 | 94.80 | +28.99 | +46.23% | 1 | 163 | 129.49% |
| ANF240621C00095000 | 2024-05-24 2:48PM EDT | 95.00 | 83.56 | 86.80 | 90.30 | +28.30 | +51.21% | 2 | 127 | 145.41% |
| ANF240621C00100000 | 2024-05-28 1:34PM EDT | 100.00 | 54.17 | 81.80 | 85.00 | 0.00 | - | 5 | 468 | 123.54% |
| ANF240621C00105000 | 2024-05-28 11:54AM EDT | 105.00 | 49.28 | 76.90 | 80.30 | 0.00 | - | 3 | 182 | 126.07% |
| ANF240621C00110000 | 2024-05-29 10:50AM EDT | 110.00 | 71.77 | 71.90 | 75.00 | +26.96 | +60.17% | 7 | 362 | 106.35% |
| ANF240621C00115000 | 2024-05-29 10:13AM EDT | 115.00 | 63.06 | 67.20 | 70.50 | +23.42 | +59.08% | 2 | 325 | 113.72% |
| ANF240621C00120000 | 2024-05-29 10:13AM EDT | 120.00 | 56.60 | 61.90 | 64.50 | +22.35 | +65.26% | 4 | 261 | 0.00% |
| ANF240621C00124000 | 2024-05-23 1:23PM EDT | 124.00 | 28.10 | 58.10 | 61.00 | 0.00 | - | - | 2 | 84.62% |
| ANF240621C00125000 | 2024-05-29 11:54AM EDT | 125.00 | 56.64 | 58.20 | 59.40 | +25.64 | +82.71% | 10 | 198 | 0.00% |
| ANF240621C00126000 | 2024-05-22 9:54AM EDT | 126.00 | 23.49 | 56.10 | 58.90 | 0.00 | - | - | 1 | 78.03% |
| ANF240621C00127000 | 2024-05-28 11:25AM EDT | 127.00 | 29.98 | 55.40 | 58.40 | 0.00 | - | 10 | 10 | 91.16% |
| ANF240621C00130000 | 2024-05-29 11:57AM EDT | 130.00 | 52.30 | 53.10 | 54.40 | +26.20 | +100.38% | 13 | 231 | 0.00% |
| ANF240621C00132000 | 2024-05-28 3:40PM EDT | 132.00 | 24.30 | 50.20 | 53.10 | 0.00 | - | 1 | 2 | 76.03% |
| ANF240621C00135000 | 2024-05-29 10:53AM EDT | 135.00 | 46.00 | 47.70 | 50.80 | +23.55 | +104.90% | 3 | 185 | 86.13% |
| ANF240621C00136000 | 2024-05-24 9:41AM EDT | 136.00 | 20.58 | 46.40 | 49.70 | 0.00 | - | 1 | 0 | 82.81% |
| ANF240621C00140000 | 2024-05-29 11:11AM EDT | 140.00 | 42.85 | 41.90 | 45.70 | +24.10 | +128.53% | 22 | 516 | 76.49% |
| ANF240621C00141000 | 2024-05-28 2:23PM EDT | 141.00 | 18.50 | 40.90 | 44.70 | 0.00 | - | 1 | 1 | 74.93% |
| ANF240621C00142000 | 2024-05-28 1:01PM EDT | 142.00 | 18.80 | 39.70 | 43.90 | 0.00 | - | 2 | 9 | 76.47% |
| ANF240621C00143000 | 2024-05-28 10:44AM EDT | 143.00 | 18.00 | 39.30 | 42.60 | 0.00 | - | 9 | 53 | 70.22% |
| ANF240621C00144000 | 2024-05-29 10:11AM EDT | 144.00 | 35.63 | 38.20 | 41.30 | +21.08 | +144.88% | 15 | 83 | 63.40% |
| ANF240621C00145000 | 2024-05-29 11:11AM EDT | 145.00 | 38.05 | 37.90 | 40.40 | +21.92 | +135.90% | 37 | 751 | 63.82% |
| ANF240621C00146000 | 2024-05-24 9:33AM EDT | 146.00 | 13.50 | 36.40 | 39.60 | 0.00 | - | 1 | 68 | 65.67% |
| ANF240621C00147000 | 2024-05-28 12:20PM EDT | 147.00 | 16.20 | 35.30 | 38.60 | 0.00 | - | 8 | 23 | 64.16% |
| ANF240621C00148000 | 2024-05-28 12:20PM EDT | 148.00 | 15.60 | 34.50 | 37.70 | 0.00 | - | 4 | 49 | 64.16% |
| ANF240621C00150000 | 2024-05-29 12:06PM EDT | 150.00 | 34.35 | 33.50 | 35.00 | +21.40 | +165.25% | 41 | 1,407 | 48.98% |
| ANF240621C00152500 | 2024-05-29 11:02AM EDT | 152.50 | 30.02 | 30.50 | 33.00 | +18.22 | +154.41% | 18 | 87 | 54.57% |
| ANF240621C00155000 | 2024-05-29 11:44AM EDT | 155.00 | 28.49 | 29.10 | 30.20 | +17.79 | +166.26% | 23 | 652 | 46.31% |
| ANF240621C00157500 | 2024-05-29 10:03AM EDT | 157.50 | 24.50 | 25.90 | 28.50 | +14.90 | +155.21% | 7 | 11 | 53.47% |
| ANF240621C00160000 | 2024-05-29 12:07PM EDT | 160.00 | 25.45 | 24.80 | 25.50 | +16.74 | +192.19% | 69 | 522 | 43.77% |
| ANF240621C00162500 | 2024-05-29 11:54AM EDT | 162.50 | 21.55 | 22.70 | 23.80 | +13.59 | +170.73% | 3 | 15 | 48.66% |
| ANF240621C00165000 | 2024-05-29 11:54AM EDT | 165.00 | 19.70 | 20.50 | 21.40 | +12.50 | +173.61% | 22 | 101 | 45.53% |
| ANF240621C00170000 | 2024-05-29 11:25AM EDT | 170.00 | 16.60 | 16.70 | 17.50 | +10.83 | +187.69% | 28 | 305 | 45.52% |
| ANF240621C00175000 | 2024-05-29 12:06PM EDT | 175.00 | 14.00 | 13.40 | 13.90 | +9.50 | +211.11% | 68 | 34 | 44.87% |
| ANF240621C00180000 | 2024-05-29 11:28AM EDT | 180.00 | 10.16 | 10.80 | 11.30 | +6.65 | +189.46% | 195 | 133 | 47.36% |
| ANF240621C00185000 | 2024-05-29 12:08PM EDT | 185.00 | 8.90 | 8.50 | 8.90 | +6.17 | +226.01% | 183 | 133 | 48.24% |
| ANF240621C00190000 | 2024-05-29 12:06PM EDT | 190.00 | 6.45 | 6.40 | 6.70 | +4.45 | +222.50% | 235 | 693 | 47.84% |
| ANF240621C00195000 | 2024-05-29 12:13PM EDT | 195.00 | 4.76 | 4.70 | 4.90 | +3.01 | +159.26% | 439 | 61 | 47.36% |
| ANF240621C00200000 | 2024-05-29 12:06PM EDT | 200.00 | 3.50 | 3.30 | 3.50 | +2.15 | +159.26% | 185 | 88 | 47.01% |
| ANF240621C00210000 | 2024-05-29 11:24AM EDT | 210.00 | 1.65 | 1.65 | 1.80 | +0.90 | +120.00% | 80 | 35 | 47.68% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240621P00015000 | 2023-12-21 4:29PM EDT | 15.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 2 | 24 | 381.25% |
| ANF240621P00018000 | 2023-11-08 10:30AM EDT | 18.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| ANF240621P00020000 | 2023-12-22 10:51AM EDT | 20.00 | 0.11 | 0.05 | 0.15 | 0.00 | - | 4 | 17 | 346.88% |
| ANF240621P00023000 | 2024-04-25 10:23AM EDT | 23.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 49 | 51 | 300.78% |
| ANF240621P00025000 | 2023-11-22 3:39PM EDT | 25.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 7 | 9 | 339.06% |
| ANF240621P00027000 | 2024-03-05 3:54PM EDT | 27.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 26 | 46 | 259.38% |
| ANF240621P00030000 | 2024-02-23 1:48PM EDT | 30.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 39 | 273.44% |
| ANF240621P00032000 | 2024-05-21 3:49PM EDT | 32.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 4,216 | 235.94% |
| ANF240621P00035000 | 2024-05-21 10:23AM EDT | 35.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 253 | 258.59% |
| ANF240621P00037000 | 2024-01-11 12:01PM EDT | 37.00 | 0.40 | 0.05 | 0.40 | 0.00 | - | 9 | 44 | 276.56% |
| ANF240621P00040000 | 2024-04-23 11:54AM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 272 | 50.00% |
| ANF240621P00042000 | 2024-02-29 4:19PM EDT | 42.00 | 0.25 | 0.00 | 0.35 | 0.00 | - | 1 | 163 | 246.88% |
| ANF240621P00045000 | 2024-05-09 3:52PM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 40 | 2,368 | 226.17% |
| ANF240621P00050000 | 2024-05-24 3:15PM EDT | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 1 | 397 | 209.77% |
| ANF240621P00055000 | 2024-03-21 11:45AM EDT | 55.00 | 0.05 | 0.05 | 0.55 | 0.00 | - | 2 | 270 | 218.56% |
| ANF240621P00060000 | 2024-05-15 9:39AM EDT | 60.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 5 | 750 | 185.55% |
| ANF240621P00065000 | 2024-05-28 1:33PM EDT | 65.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 31 | 2,034 | 187.70% |
| ANF240621P00070000 | 2024-05-29 10:20AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 1 | 1,748 | 132.81% |
| ANF240621P00075000 | 2024-05-24 3:15PM EDT | 75.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 337 | 123.44% |
| ANF240621P00080000 | 2024-05-29 9:42AM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.28 | -90.32% | 27 | 3,086 | 115.63% |
| ANF240621P00085000 | 2024-05-28 3:56PM EDT | 85.00 | 0.13 | 0.00 | 2.00 | 0.00 | - | 133 | 350 | 177.05% |
| ANF240621P00090000 | 2024-05-29 12:09PM EDT | 90.00 | 0.04 | 0.00 | 0.05 | -0.37 | -92.50% | 23 | 452 | 100.00% |
| ANF240621P00095000 | 2024-05-29 11:33AM EDT | 95.00 | 0.08 | 0.00 | 0.10 | -0.20 | -71.43% | 130 | 453 | 99.61% |
| ANF240621P00100000 | 2024-05-29 11:32AM EDT | 100.00 | 0.12 | 0.05 | 0.10 | -0.33 | -73.33% | 94 | 1,081 | 96.88% |
| ANF240621P00105000 | 2024-05-29 11:30AM EDT | 105.00 | 0.05 | 0.05 | 0.15 | -0.40 | -88.89% | 37 | 865 | 92.97% |
| ANF240621P00110000 | 2024-05-29 11:38AM EDT | 110.00 | 0.07 | 0.05 | 0.10 | -0.63 | -88.73% | 42 | 370 | 83.01% |
| ANF240621P00115000 | 2024-05-29 12:10PM EDT | 115.00 | 0.10 | 0.05 | 0.15 | -0.85 | -89.47% | 55 | 1,256 | 79.30% |
| ANF240621P00120000 | 2024-05-29 11:28AM EDT | 120.00 | 0.12 | 0.05 | 0.20 | -1.24 | -91.18% | 64 | 891 | 75.00% |
| ANF240621P00124000 | 2024-05-29 9:34AM EDT | 124.00 | 0.83 | 0.05 | 1.45 | -1.27 | -60.48% | 1 | 8 | 94.04% |
| ANF240621P00125000 | 2024-05-29 11:25AM EDT | 125.00 | 0.18 | 0.10 | 0.25 | -1.86 | -91.18% | 284 | 1,489 | 71.97% |
| ANF240621P00126000 | 2024-05-28 3:35PM EDT | 126.00 | 2.35 | 0.05 | 1.45 | 0.00 | - | 2 | 4 | 90.87% |
| ANF240621P00127000 | 2024-05-28 11:05AM EDT | 127.00 | 1.35 | 0.05 | 1.50 | -1.55 | -53.45% | 4 | 4 | 89.89% |
| ANF240621P00128000 | 2024-05-24 12:55PM EDT | 128.00 | 3.67 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 88.33% |
| ANF240621P00129000 | 2024-05-29 9:34AM EDT | 129.00 | 1.15 | 0.10 | 1.50 | -1.89 | -62.17% | 1 | 1 | 87.33% |
| ANF240621P00130000 | 2024-05-29 11:43AM EDT | 130.00 | 0.20 | 0.05 | 0.25 | -2.85 | -93.44% | 79 | 574 | 64.06% |
| ANF240621P00131000 | 2024-05-29 11:28AM EDT | 131.00 | 0.82 | 0.05 | 0.80 | -2.51 | -75.38% | 1 | 1 | 74.41% |
| ANF240621P00132000 | 2024-05-23 12:47PM EDT | 132.00 | 5.90 | 0.05 | 1.50 | 0.00 | - | - | 4 | 82.13% |
| ANF240621P00134000 | 2024-05-24 12:44PM EDT | 134.00 | 5.32 | 0.05 | 1.55 | 0.00 | - | 4 | 36 | 79.59% |
| ANF240621P00135000 | 2024-05-29 10:35AM EDT | 135.00 | 0.30 | 0.20 | 0.30 | -3.85 | -92.77% | 60 | 1,261 | 62.79% |
| ANF240621P00136000 | 2024-05-24 10:56AM EDT | 136.00 | 6.00 | 0.05 | 0.75 | 0.00 | - | 5 | 10 | 66.70% |
| ANF240621P00137000 | 2024-05-20 2:23PM EDT | 137.00 | 8.80 | 0.15 | 1.25 | 0.00 | - | - | 13 | 72.95% |
| ANF240621P00138000 | 2024-05-29 9:41AM EDT | 138.00 | 0.40 | 0.05 | 0.65 | -4.84 | -92.37% | 3 | 11 | 62.45% |
| ANF240621P00139000 | 2024-05-28 11:54AM EDT | 139.00 | 5.78 | 0.05 | 0.65 | 0.00 | - | 14 | 24 | 61.13% |
| ANF240621P00140000 | 2024-05-29 11:43AM EDT | 140.00 | 0.30 | 0.20 | 0.60 | -5.43 | -94.76% | 244 | 564 | 61.33% |
| ANF240621P00141000 | 2024-05-29 10:55AM EDT | 141.00 | 0.37 | 0.25 | 0.50 | -6.23 | -94.39% | 45 | 14 | 59.28% |
| ANF240621P00142000 | 2024-05-29 9:43AM EDT | 142.00 | 0.80 | 0.30 | 0.65 | -6.10 | -88.41% | 1 | 23 | 60.64% |
| ANF240621P00143000 | 2024-05-29 9:36AM EDT | 143.00 | 1.30 | 0.10 | 0.65 | -6.20 | -82.67% | 1 | 38 | 56.64% |
| ANF240621P00144000 | 2024-05-29 9:43AM EDT | 144.00 | 0.82 | 0.20 | 0.60 | -6.84 | -89.30% | 4 | 77 | 56.06% |
| ANF240621P00145000 | 2024-05-29 11:00AM EDT | 145.00 | 0.50 | 0.10 | 0.70 | -7.35 | -93.63% | 49 | 144 | 54.74% |
| ANF240621P00146000 | 2024-05-28 9:52AM EDT | 146.00 | 9.52 | 0.25 | 0.60 | 0.00 | - | 2 | 24 | 54.05% |
| ANF240621P00147000 | 2024-05-29 9:34AM EDT | 147.00 | 0.70 | 0.45 | 0.60 | -8.00 | -91.95% | 10 | 51 | 55.08% |
| ANF240621P00148000 | 2024-05-29 10:23AM EDT | 148.00 | 0.95 | 0.35 | 0.60 | -8.86 | -90.32% | 12 | 38 | 52.64% |
| ANF240621P00150000 | 2024-05-29 12:01PM EDT | 150.00 | 0.72 | 0.55 | 0.70 | -9.28 | -92.80% | 139 | 291 | 53.03% |
| ANF240621P00152500 | 2024-05-29 10:39AM EDT | 152.50 | 1.19 | 0.70 | 0.85 | -10.14 | -89.50% | 15 | 63 | 52.17% |
| ANF240621P00155000 | 2024-05-29 11:54AM EDT | 155.00 | 1.05 | 0.95 | 1.10 | -11.95 | -91.92% | 74 | 24 | 52.27% |
| ANF240621P00160000 | 2024-05-29 12:10PM EDT | 160.00 | 1.55 | 1.55 | 1.70 | -14.05 | -90.06% | 399 | 28 | 51.64% |
| ANF240621P00170000 | 2024-05-29 12:09PM EDT | 170.00 | 3.60 | 3.50 | 3.90 | -21.40 | -85.60% | 423 | 406 | 50.84% |
| ANF240621P00175000 | 2024-05-29 12:08PM EDT | 175.00 | 5.20 | 5.10 | 5.50 | -37.60 | -87.85% | 103 | 27 | 50.68% |
| ANF240621P00180000 | 2024-05-29 12:10PM EDT | 180.00 | 7.50 | 7.30 | 7.60 | -49.40 | -86.82% | 171 | 15 | 51.32% |
| ANF240621P00190000 | 2024-03-05 4:37PM EDT | 190.00 | 57.90 | 65.60 | 69.00 | 0.00 | - | - | 1 | 348.17% |
| ANF240621P00195000 | 2024-05-28 3:18PM EDT | 195.00 | 34.30 | 14.90 | 16.70 | -10.70 | -23.78% | 1 | 1 | 50.05% |
© 2024 Yahoo. Todos os direitos reservados.