Mercado fechado
BOVESPA
122.707,28 -1.072,26 (-0,87%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
55.179,31 -5,64 (-0,01%) PETROLEO CRU
79,05 -0,78 (-0,98%) OURO
2.336,40 -20,10 (-0,85%) Bitcoin USD
67.288,82 -1.016,87 (-1,49%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116C00025000 | 2024-03-18 2:04PM EDT | 25.00 | 109.00 | 89.20 | 93.50 | 0.00 | - | 5 | 15 | 0.00% |
| ANF260116C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 103.95 | 160.00 | 164.00 | 0.00 | - | 1 | 2 | 97.66% |
| ANF260116C00035000 | 2024-05-29 3:30PM EDT | 35.00 | 160.90 | 155.50 | 160.50 | +54.40 | +51.08% | 1 | 2 | 97.07% |
| ANF260116C00040000 | 2023-12-12 4:44PM EDT | 40.00 | 52.00 | 61.90 | 64.60 | 0.00 | - | - | 3 | 0.00% |
| ANF260116C00045000 | 2024-01-05 4:48PM EDT | 45.00 | 54.20 | 70.30 | 72.90 | 0.00 | - | 1 | 2 | 0.00% |
| ANF260116C00050000 | 2024-04-30 3:58PM EDT | 50.00 | 78.50 | 142.50 | 147.50 | 0.00 | - | 1 | 1 | 87.10% |
| ANF260116C00055000 | 2023-12-28 11:52AM EDT | 55.00 | 45.90 | 58.80 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| ANF260116C00060000 | 2024-05-29 9:43AM EDT | 60.00 | 119.55 | 134.50 | 139.00 | +39.60 | +49.53% | 1 | 4 | 82.80% |
| ANF260116C00065000 | 2024-02-07 11:22AM EDT | 65.00 | 52.93 | 64.70 | 67.40 | 0.00 | - | 1 | 14 | 0.00% |
| ANF260116C00070000 | 2024-04-12 9:33AM EDT | 70.00 | 60.67 | 71.20 | 73.90 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00075000 | 2024-05-21 9:31AM EDT | 75.00 | 83.00 | 123.10 | 127.50 | 0.00 | - | 1 | 5 | 78.95% |
| ANF260116C00080000 | 2024-05-29 11:01AM EDT | 80.00 | 112.34 | 119.00 | 123.20 | +24.45 | +27.82% | 1 | 28 | 76.43% |
| ANF260116C00085000 | 2024-02-27 4:24PM EDT | 85.00 | 63.44 | 57.80 | 60.70 | 0.00 | - | 1 | 3 | 0.00% |
| ANF260116C00090000 | 2024-05-29 10:03AM EDT | 90.00 | 101.20 | 112.50 | 116.50 | +46.80 | +86.03% | 1 | 20 | 75.74% |
| ANF260116C00095000 | 2024-05-29 12:43PM EDT | 95.00 | 106.90 | 108.80 | 112.90 | +28.58 | +36.49% | 14 | 185 | 74.37% |
| ANF260116C00100000 | 2024-05-28 10:37AM EDT | 100.00 | 74.50 | 105.60 | 109.90 | 0.00 | - | 1 | 24 | 74.04% |
| ANF260116C00110000 | 2024-05-29 12:08PM EDT | 110.00 | 95.25 | 98.80 | 102.20 | +29.00 | +43.77% | 1 | 26 | 71.07% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 115.00 | 47.10 | 96.30 | 99.00 | 0.00 | - | 4 | 33 | 70.87% |
| ANF260116C00120000 | 2024-05-29 12:03PM EDT | 120.00 | 87.80 | 92.50 | 95.60 | +36.70 | +71.82% | 1 | 43 | 69.31% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 125.00 | 43.00 | 90.10 | 92.90 | 0.00 | - | 2 | 92 | 69.38% |
| ANF260116C00130000 | 2024-05-29 1:51PM EDT | 130.00 | 89.80 | 87.30 | 89.80 | +37.50 | +71.70% | 14 | 43 | 68.71% |
| ANF260116C00135000 | 2024-05-28 10:27AM EDT | 135.00 | 56.20 | 84.50 | 86.80 | 0.00 | - | 1 | 12 | 68.03% |
| ANF260116C00140000 | 2024-05-29 12:12PM EDT | 140.00 | 77.85 | 81.70 | 84.70 | +51.98 | +200.93% | 1 | 8 | 67.92% |
| ANF260116C00145000 | 2024-05-24 1:25PM EDT | 145.00 | 49.82 | 79.00 | 83.00 | 0.00 | - | 1 | 3 | 68.03% |
| ANF260116C00150000 | 2024-05-29 9:33AM EDT | 150.00 | 55.00 | 76.40 | 80.50 | +4.79 | +9.54% | 1 | 26 | 67.58% |
| ANF260116C00155000 | 2024-05-29 12:45PM EDT | 155.00 | 71.30 | 74.10 | 76.40 | +27.50 | +62.79% | 3 | 14 | 66.21% |
| ANF260116C00160000 | 2024-05-29 12:18PM EDT | 160.00 | 67.70 | 71.70 | 74.90 | +34.05 | +101.19% | 11 | 19 | 66.39% |
| ANF260116C00165000 | 2024-05-14 3:08PM EDT | 165.00 | 33.90 | 69.20 | 72.20 | 0.00 | - | 1 | 0 | 65.68% |
| ANF260116C00170000 | 2024-05-29 11:59AM EDT | 170.00 | 61.75 | 67.00 | 70.40 | +36.25 | +142.16% | 11 | 9 | 65.63% |
| ANF260116C00175000 | 2024-05-29 1:41PM EDT | 175.00 | 63.65 | 65.00 | 67.90 | +38.85 | +156.65% | 1 | 16 | 65.21% |
| ANF260116C00180000 | 2024-05-29 9:54AM EDT | 180.00 | 54.00 | 62.90 | 64.90 | +15.20 | +39.18% | 1 | 4 | 64.38% |
| ANF260116C00190000 | 2024-05-24 11:37AM EDT | 190.00 | 34.63 | 58.90 | 61.80 | 0.00 | - | 2 | 4 | 64.34% |
| ANF260116C00200000 | 2024-05-29 12:49PM EDT | 200.00 | 52.90 | 55.20 | 58.50 | +20.10 | +61.28% | 4 | 139 | 64.09% |
| ANF260116C00210000 | 2024-05-29 3:18PM EDT | 210.00 | 53.78 | 51.40 | 54.70 | +23.18 | +75.75% | 11 | 4 | 63.30% |
Opções de vendapara16 de janeiro de 2026
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF260116P00025000 | 2024-05-29 2:02PM EDT | 25.00 | 0.70 | 0.50 | 0.95 | -0.05 | -6.67% | 12 | 77 | 83.25% |
| ANF260116P00030000 | 2024-05-29 11:23AM EDT | 30.00 | 0.70 | 0.50 | 0.85 | 0.00 | - | 52 | 3 | 74.63% |
| ANF260116P00035000 | 2024-05-29 10:49AM EDT | 35.00 | 1.05 | 0.45 | 1.15 | -1.05 | -50.00% | 26 | 95 | 70.36% |
| ANF260116P00040000 | 2024-05-29 3:57PM EDT | 40.00 | 1.80 | 0.60 | 1.80 | -0.10 | -5.26% | 1 | 1,024 | 69.87% |
| ANF260116P00045000 | 2024-05-16 9:47AM EDT | 45.00 | 3.00 | 0.80 | 2.95 | 0.00 | - | 5 | 137 | 70.90% |
| ANF260116P00050000 | 2024-05-24 10:41AM EDT | 50.00 | 3.25 | 1.35 | 3.40 | 0.00 | - | 1 | 330 | 69.49% |
| ANF260116P00055000 | 2024-04-02 10:49AM EDT | 55.00 | 5.10 | 4.90 | 5.30 | 0.00 | - | 4 | 57 | 79.17% |
| ANF260116P00060000 | 2024-05-29 2:45PM EDT | 60.00 | 3.49 | 2.70 | 4.30 | -1.71 | -32.88% | 7 | 521 | 66.61% |
| ANF260116P00065000 | 2024-04-09 10:38AM EDT | 65.00 | 8.45 | 6.20 | 8.30 | 0.00 | - | 1 | 102 | 77.41% |
| ANF260116P00070000 | 2024-05-14 1:06PM EDT | 70.00 | 7.72 | 2.00 | 5.50 | 0.00 | - | 1 | 247 | 59.56% |
| ANF260116P00075000 | 2024-05-24 10:46AM EDT | 75.00 | 7.50 | 3.60 | 5.50 | 0.00 | - | 1 | 73 | 59.00% |
| ANF260116P00080000 | 2024-05-29 2:54PM EDT | 80.00 | 5.60 | 5.70 | 6.40 | -3.05 | -35.26% | 51 | 66 | 60.46% |
| ANF260116P00085000 | 2024-05-22 12:44PM EDT | 85.00 | 11.20 | 6.60 | 7.30 | 0.00 | - | 1 | 169 | 59.52% |
| ANF260116P00090000 | 2024-05-02 1:48PM EDT | 90.00 | 15.60 | 6.70 | 8.40 | 0.00 | - | 27 | 141 | 57.63% |
| ANF260116P00095000 | 2024-05-29 9:57AM EDT | 95.00 | 10.00 | 8.70 | 9.50 | -6.59 | -39.72% | 2 | 277 | 58.08% |
| ANF260116P00100000 | 2024-05-29 1:50PM EDT | 100.00 | 10.10 | 9.90 | 10.80 | -4.75 | -31.99% | 8 | 227 | 57.51% |
| ANF260116P00105000 | 2024-05-24 10:13AM EDT | 105.00 | 16.80 | 9.60 | 12.20 | 0.00 | - | 2 | 75 | 55.33% |
| ANF260116P00110000 | 2024-05-29 12:57PM EDT | 110.00 | 13.07 | 12.50 | 13.60 | -4.93 | -27.39% | 4 | 115 | 56.32% |
| ANF260116P00115000 | 2024-05-22 1:29PM EDT | 115.00 | 22.50 | 14.00 | 15.20 | 0.00 | - | 1 | 148 | 55.89% |
| ANF260116P00120000 | 2024-05-29 3:39PM EDT | 120.00 | 16.20 | 15.10 | 16.70 | -6.63 | -29.04% | 4 | 78 | 54.88% |
| ANF260116P00125000 | 2024-05-29 12:13PM EDT | 125.00 | 17.90 | 17.30 | 18.40 | -6.38 | -26.28% | 2 | 40 | 54.85% |
| ANF260116P00130000 | 2024-05-29 9:51AM EDT | 130.00 | 22.25 | 18.30 | 20.20 | -4.30 | -16.20% | 11 | 130 | 53.81% |
| ANF260116P00135000 | 2024-05-16 10:49AM EDT | 135.00 | 33.30 | 20.70 | 22.20 | 0.00 | - | 2 | 361 | 53.88% |
| ANF260116P00140000 | 2024-05-22 2:26PM EDT | 140.00 | 35.10 | 22.00 | 24.10 | 0.00 | - | 3 | 78 | 52.95% |
| ANF260116P00145000 | 2024-05-28 11:41AM EDT | 145.00 | 33.60 | 23.60 | 26.20 | 0.00 | - | 1 | 60 | 52.30% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 150.00 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 81.09% |
| ANF260116P00160000 | 2024-05-29 12:33PM EDT | 160.00 | 30.94 | 30.00 | 32.70 | -11.85 | -27.69% | 21 | 3 | 50.94% |
| ANF260116P00185000 | 2024-05-29 2:03PM EDT | 185.00 | 44.10 | 44.20 | 45.30 | -28.60 | -39.34% | 18 | 10 | 50.57% |
| ANF260116P00200000 | 2024-05-29 3:48PM EDT | 200.00 | 53.00 | 51.20 | 53.90 | -15.50 | -22.63% | 43 | 9 | 49.57% |
© 2024 Yahoo. Todos os direitos reservados.