Deutsche Märkte öffnen in 1 Stunde 39 Minute
Nikkei 225
38.610,15 -93,36 (-0,24%) Dow Jones 30
38.886,17 +78,84 (+0,20%) Bitcoin EUR
65.372,18 +276,20 (+0,42%) CMC Crypto 200
1.483,99 -40,81 (-2,68%) Nasdaq Compositive
17.173,12 -14,78 (-0,09%) S&P 500
5.352,96 -1,07 (-0,02%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628C00070000 | 2024-05-24 12:24PM EDT | 70.00 | 80.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240628C00110000 | 2024-05-24 2:37PM EDT | 110.00 | 41.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00120000 | 2024-05-23 2:32PM EDT | 120.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628C00121000 | 2024-05-31 10:22AM EDT | 121.00 | 49.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00125000 | 2024-05-30 12:04PM EDT | 125.00 | 55.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00126000 | 2024-05-29 9:57AM EDT | 126.00 | 51.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240628C00128000 | 2024-05-29 9:33AM EDT | 128.00 | 32.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| ANF240628C00130000 | 2024-05-17 10:07AM EDT | 130.00 | 15.57 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| ANF240628C00131000 | 2024-05-31 3:52PM EDT | 131.00 | 42.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240628C00133000 | 2024-05-22 11:26AM EDT | 133.00 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00135000 | 2024-05-24 3:59PM EDT | 135.00 | 22.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00137000 | 2024-05-29 10:21AM EDT | 137.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00138000 | 2024-05-29 9:33AM EDT | 138.00 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00142000 | 2024-05-17 2:48PM EDT | 142.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628C00143000 | 2024-06-03 9:32AM EDT | 143.00 | 33.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00145000 | 2024-06-03 12:03PM EDT | 145.00 | 30.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00147000 | 2024-05-29 3:03PM EDT | 147.00 | 45.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00148000 | 2024-05-30 10:10AM EDT | 148.00 | 35.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628C00149000 | 2024-06-03 9:32AM EDT | 149.00 | 28.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00150000 | 2024-05-29 9:46AM EDT | 150.00 | 28.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240628C00152500 | 2024-05-30 9:37AM EDT | 152.50 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00155000 | 2024-06-05 2:21PM EDT | 155.00 | 21.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00157500 | 2024-05-29 10:23AM EDT | 157.50 | 23.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00160000 | 2024-05-31 11:39AM EDT | 160.00 | 15.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00162500 | 2024-06-03 1:09PM EDT | 162.50 | 14.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| ANF240628C00165000 | 2024-06-06 1:37PM EDT | 165.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240628C00170000 | 2024-06-06 12:11PM EDT | 170.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240628C00175000 | 2024-06-06 3:52PM EDT | 175.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| ANF240628C00180000 | 2024-06-06 3:52PM EDT | 180.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| ANF240628C00185000 | 2024-06-06 3:59PM EDT | 185.00 | 4.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| ANF240628C00190000 | 2024-06-06 3:41PM EDT | 190.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| ANF240628C00195000 | 2024-06-06 11:40AM EDT | 195.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| ANF240628C00200000 | 2024-06-06 3:34PM EDT | 200.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ANF240628C00205000 | 2024-06-06 1:28PM EDT | 205.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| ANF240628C00210000 | 2024-06-05 2:20PM EDT | 210.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628C00215000 | 2024-05-30 10:31AM EDT | 215.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628C00225000 | 2024-05-29 2:37PM EDT | 225.00 | 2.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240628C00230000 | 2024-05-29 2:56PM EDT | 230.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240628P00090000 | 2024-05-28 3:33PM EDT | 90.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| ANF240628P00095000 | 2024-05-31 11:26AM EDT | 95.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240628P00100000 | 2024-06-06 10:10AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240628P00105000 | 2024-06-04 2:05PM EDT | 105.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240628P00110000 | 2024-06-04 2:05PM EDT | 110.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240628P00115000 | 2024-06-03 9:32AM EDT | 115.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANF240628P00116000 | 2024-05-20 1:34PM EDT | 116.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240628P00117000 | 2024-05-22 9:53AM EDT | 117.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240628P00118000 | 2024-05-28 12:13PM EDT | 118.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANF240628P00120000 | 2024-05-30 9:51AM EDT | 120.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240628P00122000 | 2024-05-21 1:47PM EDT | 122.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANF240628P00123000 | 2024-05-30 1:02PM EDT | 123.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANF240628P00124000 | 2024-06-03 1:11PM EDT | 124.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| ANF240628P00125000 | 2024-05-29 9:45AM EDT | 125.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240628P00127000 | 2024-06-06 11:44AM EDT | 127.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANF240628P00129000 | 2024-05-23 12:18PM EDT | 129.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240628P00130000 | 2024-05-29 11:01AM EDT | 130.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240628P00131000 | 2024-05-24 10:54AM EDT | 131.00 | 5.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| ANF240628P00132000 | 2024-05-29 2:29PM EDT | 132.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| ANF240628P00133000 | 2024-05-29 1:00PM EDT | 133.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240628P00134000 | 2024-05-31 11:39AM EDT | 134.00 | 0.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240628P00135000 | 2024-06-04 10:31AM EDT | 135.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 25.00% |
| ANF240628P00136000 | 2024-05-29 12:04PM EDT | 136.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANF240628P00140000 | 2024-06-06 2:07PM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240628P00141000 | 2024-05-30 1:56PM EDT | 141.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| ANF240628P00142000 | 2024-05-23 11:06AM EDT | 142.00 | 10.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| ANF240628P00144000 | 2024-06-04 3:08PM EDT | 144.00 | 0.84 | - | - | 0.00 | - | - | - | 0.00% |
| ANF240628P00145000 | 2024-06-03 1:21PM EDT | 145.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANF240628P00146000 | 2024-06-06 9:55AM EDT | 146.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628P00147000 | 2024-05-22 10:57AM EDT | 147.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| ANF240628P00148000 | 2024-06-04 3:55PM EDT | 148.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628P00149000 | 2024-06-06 11:15AM EDT | 149.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628P00150000 | 2024-06-06 11:15AM EDT | 150.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628P00152500 | 2024-06-06 11:50AM EDT | 152.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| ANF240628P00155000 | 2024-06-06 2:46PM EDT | 155.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| ANF240628P00157500 | 2024-06-05 12:12PM EDT | 157.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| ANF240628P00160000 | 2024-06-06 3:58PM EDT | 160.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 6.25% |
| ANF240628P00162500 | 2024-05-30 2:12PM EDT | 162.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANF240628P00165000 | 2024-06-06 3:59PM EDT | 165.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| ANF240628P00170000 | 2024-06-06 11:46AM EDT | 170.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| ANF240628P00175000 | 2024-06-06 2:48PM EDT | 175.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| ANF240628P00180000 | 2024-06-06 10:43AM EDT | 180.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628P00185000 | 2024-05-31 10:26AM EDT | 185.00 | 16.96 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240628P00190000 | 2024-06-05 3:49PM EDT | 190.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628P00195000 | 2024-05-30 1:46PM EDT | 195.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240628P00200000 | 2024-06-06 10:29AM EDT | 200.00 | 25.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
