Deutsche Märkte geschlossen
DAX
18.686,38 +6,18 (+0,03%) Euro Stoxx 50
5.036,15 +10,98 (+0,22%) Dow Jones 30
39.399,76 -271,28 (-0,68%) Gold
2.342,00 -50,90 (-2,13%) EUR/USD
1,0825 -0,0002 (-0,02%) Bitcoin EUR
63.024,32 -1.785,33 (-2,75%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:37AM EDT. Markt geöffnet.
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607C00095000 | 2024-05-02 3:32PM EDT | 95.00 | 31.90 | 49.50 | 52.10 | 0.00 | - | - | 2 | 143.21% |
| ANF240607C00102000 | 2024-05-22 3:34PM EDT | 102.00 | 41.10 | 42.80 | 45.80 | 0.00 | - | 1 | 1 | 97.56% |
| ANF240607C00105000 | 2024-05-20 3:56PM EDT | 105.00 | 40.68 | 40.60 | 43.20 | 0.00 | - | 1 | 2 | 110.60% |
| ANF240607C00113000 | 2024-04-25 10:42AM EDT | 113.00 | 10.80 | 33.70 | 35.30 | 0.00 | - | - | 3 | 103.08% |
| ANF240607C00115000 | 2024-05-16 11:16AM EDT | 115.00 | 25.13 | 32.20 | 34.20 | 0.00 | - | 1 | 10 | 109.64% |
| ANF240607C00118000 | 2024-05-16 11:17AM EDT | 118.00 | 22.94 | 29.40 | 31.50 | 0.00 | - | 1 | 4 | 104.91% |
| ANF240607C00119000 | 2024-05-01 3:38PM EDT | 119.00 | 12.10 | 28.70 | 29.90 | 0.00 | - | - | 2 | 99.85% |
| ANF240607C00120000 | 2024-05-09 9:54AM EDT | 120.00 | 16.06 | 27.80 | 29.40 | 0.00 | - | 10 | 11 | 101.29% |
| ANF240607C00122000 | 2024-05-10 10:55AM EDT | 122.00 | 14.60 | 26.60 | 27.30 | 0.00 | - | - | 3 | 100.17% |
| ANF240607C00124000 | 2024-05-16 9:44AM EDT | 124.00 | 17.30 | 24.80 | 25.30 | 0.00 | - | 1 | 4 | 95.53% |
| ANF240607C00125000 | 2024-05-16 9:44AM EDT | 125.00 | 17.15 | 24.00 | 24.80 | 0.00 | - | 1 | 2 | 96.78% |
| ANF240607C00126000 | 2024-05-21 10:22AM EDT | 126.00 | 23.80 | 23.10 | 24.20 | 0.00 | - | 1 | 3 | 96.68% |
| ANF240607C00127000 | 2024-05-21 3:51PM EDT | 127.00 | 22.60 | 22.40 | 23.70 | 0.00 | - | 1 | 1 | 98.08% |
| ANF240607C00128000 | 2024-05-06 2:24PM EDT | 128.00 | 11.53 | 21.80 | 23.50 | 0.00 | - | - | 1 | 101.42% |
| ANF240607C00129000 | 2024-05-22 1:43PM EDT | 129.00 | 19.20 | 21.20 | 22.80 | 0.00 | - | 1 | 3 | 101.81% |
| ANF240607C00130000 | 2024-05-20 10:53AM EDT | 130.00 | 19.83 | 20.50 | 21.10 | 0.00 | - | 1 | 6 | 96.46% |
| ANF240607C00132000 | 2024-05-13 2:27PM EDT | 132.00 | 11.40 | 18.70 | 19.80 | 0.00 | - | 1 | 2 | 94.34% |
| ANF240607C00133000 | 2024-05-14 11:25AM EDT | 133.00 | 12.65 | 17.80 | 20.10 | 0.00 | - | 2 | 1 | 97.71% |
| ANF240607C00134000 | 2024-05-06 2:17PM EDT | 134.00 | 9.20 | 17.70 | 18.80 | 0.00 | - | - | 1 | 97.05% |
| ANF240607C00135000 | 2024-05-22 3:49PM EDT | 135.00 | 15.17 | 17.10 | 18.10 | 0.00 | - | 1 | 24 | 96.75% |
| ANF240607C00136000 | 2024-05-21 11:22AM EDT | 136.00 | 18.10 | 16.50 | 17.10 | 0.00 | - | 5 | 19 | 94.97% |
| ANF240607C00137000 | 2024-05-22 3:49PM EDT | 137.00 | 14.05 | 16.00 | 16.40 | 0.00 | - | 2 | 8 | 94.91% |
| ANF240607C00138000 | 2024-05-16 11:31AM EDT | 138.00 | 11.00 | 15.10 | 15.80 | 0.00 | - | - | 2 | 93.40% |
| ANF240607C00139000 | 2024-05-22 3:49PM EDT | 139.00 | 13.04 | 15.10 | 15.40 | 0.00 | - | 1 | 3 | 96.59% |
| ANF240607C00140000 | 2024-05-22 2:31PM EDT | 140.00 | 12.48 | 14.30 | 15.40 | 0.00 | - | 9 | 90 | 97.86% |
| ANF240607C00141000 | 2024-05-21 1:46PM EDT | 141.00 | 13.47 | 13.80 | 15.40 | 0.00 | - | 1 | 4 | 100.27% |
| ANF240607C00142000 | 2024-05-16 11:40AM EDT | 142.00 | 9.40 | 13.30 | 14.30 | 0.00 | - | - | 4 | 97.88% |
| ANF240607C00145000 | 2024-05-23 10:18AM EDT | 145.00 | 11.80 | 11.90 | 12.30 | 0.00 | - | 3 | 17 | 96.01% |
| ANF240607C00146000 | 2024-05-21 1:07PM EDT | 146.00 | 11.60 | 11.20 | 11.60 | 0.00 | - | 21 | 38 | 94.07% |
| ANF240607C00150000 | 2024-05-21 3:55PM EDT | 150.00 | 9.40 | 9.00 | 10.70 | -0.50 | -5.05% | 2 | 49 | 95.54% |
| ANF240607C00155000 | 2024-05-22 2:49PM EDT | 155.00 | 6.85 | 7.80 | 8.00 | 0.00 | - | 5 | 42 | 94.89% |
| ANF240607C00160000 | 2024-05-20 12:29PM EDT | 160.00 | 6.30 | 6.20 | 6.60 | 0.00 | - | 5 | 14 | 95.51% |
| ANF240607C00165000 | 2024-05-20 3:54PM EDT | 165.00 | 5.37 | 5.00 | 5.30 | 0.00 | - | 26 | 36 | 96.06% |
| ANF240607C00170000 | 2024-05-20 3:54PM EDT | 170.00 | 4.29 | 3.90 | 5.80 | 0.00 | - | 17 | 13 | 103.83% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607P00080000 | 2024-05-20 10:35AM EDT | 80.00 | 0.05 | 0.05 | 0.80 | 0.00 | - | 3 | 5 | 154.39% |
| ANF240607P00090000 | 2024-05-17 9:33AM EDT | 90.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 6 | 126.17% |
| ANF240607P00095000 | 2024-05-21 9:57AM EDT | 95.00 | 0.40 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 115.23% |
| ANF240607P00099000 | 2024-05-17 3:39PM EDT | 99.00 | 0.82 | 0.20 | 0.95 | 0.00 | - | 2 | 7 | 112.06% |
| ANF240607P00100000 | 2024-05-22 12:25PM EDT | 100.00 | 0.60 | 0.25 | 1.00 | 0.00 | - | 66 | 72 | 111.52% |
| ANF240607P00101000 | 2024-05-14 1:26PM EDT | 101.00 | 1.18 | 0.30 | 1.05 | 0.00 | - | 4 | 0 | 110.84% |
| ANF240607P00103000 | 2024-05-14 10:03AM EDT | 103.00 | 1.40 | 0.35 | 0.75 | 0.00 | - | 1 | 1 | 101.47% |
| ANF240607P00104000 | 2024-05-15 9:31AM EDT | 104.00 | 1.37 | 0.55 | 0.75 | 0.00 | - | 1 | 1 | 102.64% |
| ANF240607P00105000 | 2024-05-21 2:01PM EDT | 105.00 | 0.92 | 0.65 | 0.75 | 0.00 | - | 1 | 17 | 101.90% |
| ANF240607P00106000 | 2024-05-03 2:18PM EDT | 106.00 | 3.05 | 0.70 | 0.85 | 0.00 | - | 2 | 2 | 101.76% |
| ANF240607P00107000 | 2024-05-22 3:03PM EDT | 107.00 | 1.15 | 0.80 | 0.90 | 0.00 | - | 1 | 2 | 101.51% |
| ANF240607P00108000 | 2024-05-21 11:54AM EDT | 108.00 | 1.15 | 0.85 | 0.95 | 0.00 | - | 150 | 150 | 100.39% |
| ANF240607P00109000 | 2024-05-21 10:43AM EDT | 109.00 | 1.20 | 0.55 | 1.05 | 0.00 | - | 1 | 3 | 95.26% |
| ANF240607P00110000 | 2024-05-21 3:58PM EDT | 110.00 | 1.32 | 1.00 | 1.10 | 0.00 | - | 2 | 14 | 99.22% |
| ANF240607P00111000 | 2024-05-06 10:03AM EDT | 111.00 | 3.70 | 1.10 | 1.25 | 0.00 | - | - | 1 | 99.58% |
| ANF240607P00113000 | 2024-05-15 10:48AM EDT | 113.00 | 2.64 | 1.30 | 1.45 | 0.00 | - | 5 | 10 | 98.68% |
| ANF240607P00115000 | 2024-05-23 10:33AM EDT | 115.00 | 1.80 | 1.50 | 1.65 | -0.35 | -16.28% | 1 | 8 | 97.31% |
| ANF240607P00116000 | 2024-05-21 3:33PM EDT | 116.00 | 2.13 | 1.65 | 1.85 | 0.00 | - | 5 | 14 | 97.80% |
| ANF240607P00117000 | 2024-05-21 3:33PM EDT | 117.00 | 2.28 | 1.80 | 1.90 | 0.00 | - | 5 | 7 | 96.80% |
| ANF240607P00118000 | 2024-05-21 3:52PM EDT | 118.00 | 2.45 | 1.95 | 2.10 | 0.00 | - | 20 | 20 | 96.92% |
| ANF240607P00119000 | 2024-05-15 11:37AM EDT | 119.00 | 4.00 | 2.10 | 2.25 | 0.00 | - | 1 | 1 | 96.51% |
| ANF240607P00120000 | 2024-05-21 1:49PM EDT | 120.00 | 2.87 | 2.25 | 2.80 | 0.00 | - | 10 | 35 | 98.83% |
| ANF240607P00123000 | 2024-05-20 12:27PM EDT | 123.00 | 3.50 | 2.45 | 3.10 | 0.00 | - | 3 | 10 | 93.65% |
| ANF240607P00124000 | 2024-05-08 10:24AM EDT | 124.00 | 7.59 | 3.00 | 3.30 | 0.00 | - | 1 | 12 | 95.53% |
| ANF240607P00125000 | 2024-05-21 12:55PM EDT | 125.00 | 3.92 | 3.30 | 3.50 | 0.00 | - | 201 | 221 | 95.61% |
| ANF240607P00126000 | 2024-05-14 1:26PM EDT | 126.00 | 6.68 | 3.50 | 3.80 | 0.00 | - | 4 | 0 | 95.51% |
| ANF240607P00127000 | 2024-05-13 11:11AM EDT | 127.00 | 8.29 | 3.70 | 4.00 | 0.00 | - | 4 | 5 | 94.73% |
| ANF240607P00128000 | 2024-05-14 11:25AM EDT | 128.00 | 7.40 | 4.00 | 4.20 | 0.00 | - | 2 | 3 | 94.38% |
| ANF240607P00129000 | 2024-05-22 1:35PM EDT | 129.00 | 5.35 | 4.30 | 4.50 | 0.00 | - | 1 | 2 | 94.46% |
| ANF240607P00130000 | 2024-05-23 9:44AM EDT | 130.00 | 5.00 | 4.60 | 4.80 | -0.75 | -13.04% | 4 | 15 | 94.38% |
| ANF240607P00131000 | 2024-05-17 1:57PM EDT | 131.00 | 7.50 | 4.90 | 5.10 | 0.00 | - | 2 | 3 | 94.19% |
| ANF240607P00132000 | 2024-05-13 12:09PM EDT | 132.00 | 10.70 | 4.50 | 5.50 | 0.00 | - | 5 | 5 | 90.87% |
| ANF240607P00133000 | 2024-05-22 11:50AM EDT | 133.00 | 7.10 | 5.60 | 5.80 | 0.00 | - | 1 | 6 | 94.36% |
| ANF240607P00134000 | 2024-05-17 11:05AM EDT | 134.00 | 9.80 | 5.80 | 6.10 | 0.00 | - | 1 | 1 | 93.29% |
| ANF240607P00135000 | 2024-05-21 1:01PM EDT | 135.00 | 6.98 | 5.90 | 6.50 | 0.00 | - | 24 | 52 | 92.13% |
| ANF240607P00137000 | 2024-05-16 11:08AM EDT | 137.00 | 10.50 | 7.10 | 7.40 | 0.00 | - | - | 5 | 94.46% |
| ANF240607P00138000 | 2024-05-20 10:29AM EDT | 138.00 | 8.45 | 7.40 | 7.80 | 0.00 | - | 2 | 2 | 93.85% |
| ANF240607P00139000 | 2024-05-22 2:41PM EDT | 139.00 | 9.80 | 7.80 | 8.10 | 0.00 | - | 1 | 14 | 93.12% |
| ANF240607P00141000 | 2024-05-21 1:51PM EDT | 141.00 | 9.85 | 8.80 | 9.20 | 0.00 | - | 3 | 4 | 94.31% |
| ANF240607P00145000 | 2024-05-23 10:31AM EDT | 145.00 | 11.58 | 10.20 | 11.00 | -0.62 | -5.08% | 2 | 7 | 91.04% |
| ANF240607P00146000 | 2024-05-20 11:22AM EDT | 146.00 | 12.50 | 11.20 | 11.60 | 0.00 | - | 1 | 5 | 93.26% |
| ANF240607P00160000 | 2024-05-01 3:39PM EDT | 160.00 | 40.00 | 18.80 | 20.30 | 0.00 | - | - | 1 | 87.11% |
| ANF240607P00170000 | 2024-05-17 3:56PM EDT | 170.00 | 33.00 | 27.10 | 29.60 | 0.00 | - | 7 | 15 | 97.89% |
