Mercado fechado

Abercrombie & Fitch Co. (ANF)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
125,33+3,97 (+3,27%)
No fechamento: 04:00PM EDT
125,40 +0,07 (+0,06%)
Pós-fechamento: 07:58PM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANF240405C000650002024-03-26 2:33PM EDT65.0057.5058.9062.400.00-44230.86%
ANF240405C000750002024-03-26 2:32PM EDT75.0047.5349.3052.400.00-55203.13%
ANF240405C000900002024-02-29 3:44PM EDT90.0038.6533.7037.400.00--25119.14%
ANF240405C000950002024-03-28 2:15PM EDT95.0029.1128.5032.40+4.71+19.30%16192.58%
ANF240405C001000002024-03-28 2:54PM EDT100.0024.7823.6027.40-6.22-20.06%3182.23%
ANF240405C001070002024-03-12 10:30AM EDT107.0012.2018.0019.900.00--281.45%
ANF240405C001080002024-03-26 10:48AM EDT108.0016.2016.9018.200.00-20020061.13%
ANF240405C001110002024-03-26 9:40AM EDT111.0012.0014.2015.600.00-4565.33%
ANF240405C001120002024-03-22 3:42PM EDT112.0024.3113.2014.500.00-2260.16%
ANF240405C001130002024-03-28 2:38PM EDT113.0011.6212.4013.20+1.42+13.92%1520555.08%
ANF240405C001140002024-03-27 11:17AM EDT114.0010.3010.7012.300.00-3164.65%
ANF240405C001150002024-03-25 3:44PM EDT115.009.108.9011.200.00-221858.35%
ANF240405C001160002024-03-26 2:48PM EDT116.008.059.6010.200.00-51554.35%
ANF240405C001170002024-03-27 9:44AM EDT117.006.108.309.200.00-3250.37%
ANF240405C001180002024-03-28 3:03PM EDT118.007.507.608.30+2.10+38.89%21048.34%
ANF240405C001190002024-03-28 1:57PM EDT119.006.227.107.80-0.48-7.16%1553.13%
ANF240405C001200002024-03-28 2:09PM EDT120.005.506.306.80+1.20+27.91%447048.46%
ANF240405C001210002024-03-28 11:50AM EDT121.005.195.605.90+1.39+36.58%422345.26%
ANF240405C001220002024-03-28 3:27PM EDT122.004.454.905.10+1.18+36.09%111843.26%
ANF240405C001230002024-03-28 2:50PM EDT123.004.004.204.50+1.35+50.94%445943.65%
ANF240405C001240002024-03-28 3:50PM EDT124.004.003.603.80+1.75+77.78%303241.97%
ANF240405C001250002024-03-28 3:57PM EDT125.003.203.103.30+1.10+52.38%9311242.38%
ANF240405C001260002024-03-28 3:56PM EDT126.002.622.652.75+0.34+14.91%403841.41%
ANF240405C001270002024-03-28 3:47PM EDT127.002.252.202.35+0.90+66.67%345841.80%
ANF240405C001280002024-03-28 3:21PM EDT128.001.751.852.00-0.03-1.69%233242.21%
ANF240405C001290002024-03-28 11:43AM EDT129.001.251.501.65-0.18-12.59%114741.97%
ANF240405C001300002024-03-28 3:47PM EDT130.001.301.251.35+0.34+35.42%5515241.77%
ANF240405C001310002024-03-28 2:41PM EDT131.000.871.001.15+0.22+33.85%245642.58%
ANF240405C001320002024-03-28 3:52PM EDT132.000.850.800.95+0.05+6.25%634942.82%
ANF240405C001330002024-03-28 12:36PM EDT133.000.650.650.75+0.15+30.00%55542.48%
ANF240405C001340002024-03-28 12:36PM EDT134.000.300.500.65-0.29-49.15%14443.60%
ANF240405C001350002024-03-28 2:29PM EDT135.000.360.400.50-0.18-33.33%98143.12%
ANF240405C001360002024-03-28 3:50PM EDT136.000.400.351.05-0.11-21.57%32850.98%
ANF240405C001370002024-03-28 12:51PM EDT137.000.200.250.35-0.10-33.33%32244.43%
ANF240405C001380002024-03-28 1:59PM EDT138.000.210.200.30+0.05+31.25%76245.36%
ANF240405C001390002024-03-28 12:03PM EDT139.000.150.150.250.00-83845.90%
ANF240405C001400002024-03-28 3:50PM EDT140.000.150.100.20-0.01-6.25%419746.09%
ANF240405C001410002024-03-28 3:43PM EDT141.000.130.050.15-0.07-35.00%105445.80%
ANF240405C001420002024-03-27 12:16PM EDT142.000.130.000.150.00-182047.95%
ANF240405C001430002024-03-22 9:38AM EDT143.002.460.000.100.00-11346.68%
ANF240405C001440002024-03-27 10:14AM EDT144.000.080.000.100.00-3448.63%
ANF240405C001450002024-03-27 9:46AM EDT145.000.390.000.600.00-64462.21%
ANF240405C001460002024-03-27 9:46AM EDT146.000.370.000.750.00-6767.68%
ANF240405C001500002024-03-27 9:43AM EDT150.000.070.000.100.00-120954.49%
ANF240405C001550002024-03-27 10:07AM EDT155.000.260.000.050.00-23557.81%
ANF240405C001600002024-03-26 1:19PM EDT160.000.050.000.050.00-9510465.23%
ANF240405C001650002024-03-07 11:12AM EDT165.000.760.001.350.00-23120.22%
ANF240405C001700002024-03-22 9:32AM EDT170.000.280.001.000.00-112122.27%
ANF240405C001750002024-03-22 9:32AM EDT175.000.230.000.050.00-1385.94%
ANF240405C001800002024-03-13 1:39PM EDT180.000.050.000.050.00-9911992.19%
ANF240405C001850002024-03-11 11:45AM EDT185.000.050.001.300.00-66155.47%
ANF240405C002050002024-03-05 4:18PM EDT205.001.800.000.100.00--1129.69%
Opções de vendapara5 de abril de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
ANF240405P000600002024-02-29 10:39AM EDT60.000.150.002.150.00--1322.36%
ANF240405P000800002024-03-14 3:41PM EDT80.000.500.000.500.00-11158.59%
ANF240405P000850002024-03-05 4:38PM EDT85.000.700.001.300.00-66167.97%
ANF240405P000900002024-03-22 2:54PM EDT90.000.050.000.650.00-128127.93%
ANF240405P000950002024-03-18 2:59PM EDT95.000.050.000.050.00-36275.00%
ANF240405P001000002024-03-27 10:39AM EDT100.000.380.000.200.00-833575.39%
ANF240405P001020002024-03-26 10:43AM EDT102.000.090.000.300.00-9974.51%
ANF240405P001030002024-03-26 10:44AM EDT103.000.050.000.15-0.08-61.54%11264.06%
ANF240405P001040002024-03-14 9:33AM EDT104.000.350.000.050.00-81052.73%
ANF240405P001050002024-03-22 10:42AM EDT105.000.090.000.05-0.09-50.00%11350.39%
ANF240405P001060002024-03-28 10:42AM EDT106.000.050.000.05-0.17-77.27%10252.54%
ANF240405P001070002024-03-28 10:42AM EDT107.000.200.000.20+0.04+25.00%5855.66%
ANF240405P001080002024-03-28 11:46AM EDT108.000.150.000.15-0.35-70.00%12850.39%
ANF240405P001090002024-03-27 3:45PM EDT109.000.200.000.200.00-415550.00%
ANF240405P001100002024-03-28 3:22PM EDT110.000.100.000.15-0.14-58.33%429450.98%
ANF240405P001110002024-03-28 3:51PM EDT111.000.150.050.15-0.25-62.50%181148.05%
ANF240405P001120002024-03-27 11:46AM EDT112.000.410.100.200.00-21947.85%
ANF240405P001130002024-03-26 3:07PM EDT113.000.750.050.350.00-2950.98%
ANF240405P001140002024-03-28 3:56PM EDT114.000.200.150.25-0.52-72.22%1714243.85%
ANF240405P001150002024-03-28 3:16PM EDT115.000.310.250.35-0.56-64.37%211,02944.34%
ANF240405P001160002024-03-28 12:53PM EDT116.000.350.300.40-0.80-69.57%143142.48%
ANF240405P001170002024-03-28 3:45PM EDT117.000.500.400.50-0.63-55.75%173041.75%
ANF240405P001180002024-03-28 3:49PM EDT118.000.550.550.65-0.95-63.33%8830641.60%
ANF240405P001190002024-03-28 3:45PM EDT119.000.800.700.80-1.00-55.56%788940.82%
ANF240405P001200002024-03-28 3:55PM EDT120.001.030.901.00-1.42-57.96%27821940.38%
ANF240405P001210002024-03-28 3:42PM EDT121.001.351.151.30-1.10-44.90%302340.94%
ANF240405P001220002024-03-28 3:08PM EDT122.001.481.451.55-1.72-53.75%72539.94%
ANF240405P001230002024-03-28 3:53PM EDT123.001.851.801.90-1.75-48.61%282739.80%
ANF240405P001240002024-03-28 3:56PM EDT124.002.302.202.35-2.20-48.89%544440.31%
ANF240405P001250002024-03-28 3:59PM EDT125.002.612.352.80-1.99-43.26%225940.09%
ANF240405P001260002024-03-28 12:49PM EDT126.003.603.103.30-1.59-30.64%92639.80%
ANF240405P001270002024-03-28 3:46PM EDT127.003.943.703.80-2.11-34.88%104338.77%
ANF240405P001280002024-03-28 2:42PM EDT128.005.104.204.50-1.50-22.73%142939.80%
ANF240405P001290002024-03-28 11:11AM EDT129.006.244.905.20-2.13-25.45%16240.19%
ANF240405P001300002024-03-28 1:06PM EDT130.006.505.605.90-2.70-29.35%65439.87%
ANF240405P001310002024-03-27 10:31AM EDT131.0010.226.406.800.00-51342.24%
ANF240405P001320002024-03-28 3:54PM EDT132.007.407.207.60-1.68-18.50%272142.48%
ANF240405P001330002024-03-25 3:29PM EDT133.0010.746.708.500.00-213444.09%
ANF240405P001340002024-03-28 12:41PM EDT134.0011.098.809.30-2.41-17.85%1843.16%
ANF240405P001350002024-03-27 1:01PM EDT135.0011.309.8010.90-1.20-9.60%11058.69%
ANF240405P001360002024-03-28 3:47PM EDT136.0010.8310.5011.20-0.52-4.58%71846.83%
ANF240405P001370002024-03-25 3:02PM EDT137.0013.2511.4012.200.00-1449.71%
ANF240405P001380002024-03-25 10:38AM EDT138.0014.1311.6014.50+3.13+28.45%1180.05%
ANF240405P001390002024-03-26 9:30AM EDT139.0017.5012.8014.700.00-2867.63%
ANF240405P001400002024-03-25 3:02PM EDT140.0016.3014.3016.40+0.30+1.87%14362.21%
ANF240405P001410002024-03-27 9:41AM EDT141.0020.2015.1017.500.00-3263.57%
ANF240405P001420002024-03-25 1:07PM EDT142.0016.0515.8017.600.00-9474.12%
ANF240405P001430002024-03-19 12:13PM EDT143.0014.2016.7018.900.00-1283.94%
ANF240405P001450002024-03-25 1:07PM EDT145.0018.8018.2020.900.00-5389.65%
ANF240405P001470002024-03-25 9:58AM EDT147.0014.5020.7022.100.00-3072.12%
ANF240405P001500002024-03-22 11:12AM EDT150.0014.8023.4025.300.00-1286.23%
ANF240405P001600002024-03-07 1:09PM EDT160.0032.0132.6036.600.00-10145.07%
ANF240405P001650002024-03-08 1:26PM EDT165.0043.8037.8041.400.00-10152.05%
ANF240405P002000002024-03-08 1:45PM EDT200.0079.5072.6076.600.00-30225.83%