Mercado fechará em 30 mins
BOVESPA
129.499,02 +288,55 (+0,22%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
57.091,23 -17,09 (-0,03%) PETROLEO CRU
79,15 +0,77 (+0,98%) OURO
2.319,00 -5,20 (-0,22%) Bitcoin USD
62.048,62 -1.071,74 (-1,70%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Preço em Tempo Real. Moeda em USD.
Adicionar à lista
A partir de 03:30PM EDT. Mercado aberto.
Preço de exercício:130.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510C00130000 | 2024-05-08 3:03PM EDT | 2024-05-10 | 1.50 | 1.45 | 1.60 | -0.25 | -14.29% | 29 | 251 | 44.87% |
| ANF240517C00130000 | 2024-05-08 3:00PM EDT | 2024-05-17 | 3.50 | 3.30 | 3.60 | -0.49 | -12.28% | 34 | 594 | 48.24% |
| ANF240524C00130000 | 2024-05-08 2:55PM EDT | 2024-05-24 | 4.92 | 4.60 | 5.00 | -0.78 | -13.68% | 28 | 35 | 49.61% |
| ANF240531C00130000 | 2024-05-08 2:55PM EDT | 2024-05-31 | 10.17 | 9.80 | 10.20 | +0.07 | +0.69% | 23 | 40 | 79.69% |
| ANF240607C00130000 | 2024-05-08 12:57PM EDT | 2024-06-07 | 10.81 | 10.50 | 10.80 | +0.81 | +8.10% | 1 | 8 | 74.46% |
| ANF240614C00130000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 10.97 | 9.90 | 11.40 | 0.00 | - | 10 | 10 | 67.26% |
| ANF240621C00130000 | 2024-05-08 3:07PM EDT | 2024-06-21 | 11.79 | 11.60 | 11.90 | -0.36 | -2.96% | 43 | 206 | 67.92% |
| ANF240719C00130000 | 2024-05-06 12:52PM EDT | 2024-07-19 | 13.70 | 13.60 | 13.90 | -0.63 | -4.40% | 1 | 128 | 62.06% |
| ANF240816C00130000 | 2024-05-08 1:58PM EDT | 2024-08-16 | 15.50 | 15.70 | 16.00 | +0.10 | +0.65% | 21 | 236 | 60.58% |
| ANF241115C00130000 | 2024-05-07 10:01AM EDT | 2024-11-15 | 24.02 | 22.60 | 22.90 | 0.00 | - | 8 | 23 | 62.71% |
| ANF250117C00130000 | 2024-05-01 12:44PM EDT | 2025-01-17 | 27.72 | 26.30 | 26.90 | +5.79 | +26.40% | 1 | 172 | 63.61% |
| ANF260116C00130000 | 2024-04-03 9:40AM EDT | 2026-01-16 | 45.00 | 40.70 | 42.00 | 0.00 | - | 1 | 43 | 64.09% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240510P00130000 | 2024-05-08 2:41PM EDT | 2024-05-10 | 2.32 | 2.45 | 2.65 | -0.63 | -21.36% | 71 | 101 | 43.99% |
| ANF240517P00130000 | 2024-05-08 12:34PM EDT | 2024-05-17 | 4.10 | 4.30 | 4.50 | -0.70 | -14.58% | 77 | 337 | 46.00% |
| ANF240524P00130000 | 2024-05-06 1:22PM EDT | 2024-05-24 | 6.10 | 5.40 | 5.70 | 0.00 | - | 2 | 12 | 46.11% |
| ANF240531P00130000 | 2024-05-08 12:13PM EDT | 2024-05-31 | 10.47 | 10.50 | 10.80 | -1.23 | -10.51% | 6 | 3 | 76.36% |
| ANF240621P00130000 | 2024-05-08 1:20PM EDT | 2024-06-21 | 12.23 | 11.90 | 12.20 | +0.53 | +4.53% | 4 | 303 | 63.54% |
| ANF240719P00130000 | 2024-05-08 10:44AM EDT | 2024-07-19 | 13.20 | 13.50 | 13.80 | -0.30 | -2.22% | 10 | 45 | 56.87% |
| ANF240816P00130000 | 2024-05-08 12:50PM EDT | 2024-08-16 | 15.20 | 15.00 | 15.30 | +0.50 | +3.40% | 5 | 133 | 53.93% |
| ANF241115P00130000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 21.90 | 20.50 | 20.80 | 0.00 | - | 5 | 21 | 54.02% |
| ANF250117P00130000 | 2024-05-08 9:31AM EDT | 2025-01-17 | 24.00 | 23.20 | 23.50 | +0.60 | +2.56% | 1 | 58 | 53.27% |
| ANF260116P00130000 | 2024-05-07 1:49PM EDT | 2026-01-16 | 33.39 | 33.10 | 34.50 | 0.00 | - | 2 | 121 | 50.35% |
© 2024 Yahoo. Todos os direitos reservados.