Mercado fechado
BOVESPA
129.480,89 +270,41 (+0,21%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.016,30 -92,02 (-0,16%) PETROLEO CRU
79,23 +0,85 (+1,08%) OURO
2.316,20 -8,00 (-0,34%) Bitcoin USD
61.677,00 -1.325,51 (-2,10%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Preço de exercício:115.00
Opções de comprapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00115000 | 2024-05-07 10:40AM EDT | 2024-05-10 | 15.66 | 13.00 | 15.20 | 0.00 | - | 1 | 9 | 96.09% |
| ANF240517C00115000 | 2024-05-07 2:58PM EDT | 2024-05-17 | 15.01 | 14.00 | 14.60 | 0.00 | - | 2 | 843 | 57.91% |
| ANF240524C00115000 | 2024-05-08 3:01PM EDT | 2024-05-24 | 15.10 | 14.00 | 15.20 | -0.60 | -3.82% | 4 | 26 | 58.74% |
| ANF240531C00115000 | 2024-05-07 3:00PM EDT | 2024-05-31 | 18.85 | 18.00 | 19.10 | 0.00 | - | 1 | 13 | 83.40% |
| ANF240607C00115000 | 2024-04-26 12:57PM EDT | 2024-06-07 | 14.13 | 18.60 | 19.80 | 0.00 | - | 10 | 10 | 78.64% |
| ANF240621C00115000 | 2024-05-08 3:02PM EDT | 2024-06-21 | 20.39 | 19.70 | 21.20 | -0.01 | -0.05% | 4 | 320 | 73.47% |
| ANF240719C00115000 | 2024-05-08 1:01PM EDT | 2024-07-19 | 22.10 | 20.90 | 22.40 | -0.10 | -0.45% | 4 | 121 | 63.76% |
| ANF240816C00115000 | 2024-05-01 11:48AM EDT | 2024-08-16 | 18.10 | 23.50 | 24.50 | 0.00 | - | 73 | 129 | 64.15% |
| ANF241115C00115000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 22.90 | 29.00 | 30.40 | 0.00 | - | 3 | 10 | 63.73% |
| ANF250117C00115000 | 2024-04-29 10:34AM EDT | 2025-01-17 | 31.00 | 32.00 | 35.00 | 0.00 | - | 2 | 82 | 65.22% |
| ANF260116C00115000 | 2024-05-06 2:25PM EDT | 2026-01-16 | 47.10 | 46.70 | 49.00 | 0.00 | - | 4 | 33 | 66.36% |
Opções de vendapara10 de maio de 2024
| Nome do Contrato | Data da última transação | Data de Vencimento | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00115000 | 2024-05-08 11:33AM EDT | 2024-05-10 | 0.14 | 0.00 | 0.40 | +0.01 | +7.69% | 55 | 193 | 77.34% |
| ANF240517P00115000 | 2024-05-08 2:19PM EDT | 2024-05-17 | 0.38 | 0.30 | 0.45 | +0.01 | +2.70% | 2 | 1,610 | 51.17% |
| ANF240524P00115000 | 2024-05-08 10:45AM EDT | 2024-05-24 | 0.77 | 0.35 | 2.50 | -0.43 | -35.83% | 21 | 29 | 56.25% |
| ANF240531P00115000 | 2024-05-08 11:07AM EDT | 2024-05-31 | 4.25 | 2.70 | 4.60 | -0.28 | -6.18% | 3 | 55 | 71.07% |
| ANF240607P00115000 | 2024-05-03 3:30PM EDT | 2024-06-07 | 5.44 | 4.70 | 5.90 | 0.00 | - | 7 | 5 | 76.22% |
| ANF240621P00115000 | 2024-05-08 11:43AM EDT | 2024-06-21 | 5.50 | 5.60 | 5.80 | +0.10 | +1.85% | 12 | 392 | 65.93% |
| ANF240719P00115000 | 2024-05-08 3:37PM EDT | 2024-07-19 | 7.20 | 6.10 | 7.20 | +0.49 | +7.30% | 4 | 54 | 56.68% |
| ANF240816P00115000 | 2024-05-07 1:30PM EDT | 2024-08-16 | 8.20 | 8.30 | 8.60 | 0.00 | - | 2 | 313 | 55.93% |
| ANF241115P00115000 | 2024-05-08 3:28PM EDT | 2024-11-15 | 13.40 | 13.20 | 13.60 | -0.35 | -2.55% | 29 | 41 | 55.63% |
| ANF250117P00115000 | 2024-05-06 3:25PM EDT | 2025-01-17 | 16.30 | 15.90 | 16.20 | 0.00 | - | 4 | 115 | 55.19% |
| ANF260116P00115000 | 2024-04-23 3:01PM EDT | 2026-01-16 | 28.40 | 25.30 | 27.20 | 0.00 | - | 1 | 149 | 52.60% |
© 2024 Yahoo. Todos os direitos reservados.