Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.780,96 +205,02 (+1,10%) Euro Stoxx 50
5.081,02 +45,36 (+0,90%) Dow Jones 30
38.807,33 +96,04 (+0,25%) Gold
2.380,50 +5,00 (+0,21%) EUR/USD
1,0874 0,0000 (-0,00%) Bitcoin EUR
65.239,28 -114,37 (-0,18%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719C00060000 | 2024-05-28 9:30AM EDT | 60.00 | 92.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00065000 | 2024-05-28 9:30AM EDT | 65.00 | 87.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00070000 | 2024-05-14 10:15AM EDT | 70.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00075000 | 2024-05-23 3:55PM EDT | 75.00 | 72.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00080000 | 2024-05-29 2:25PM EDT | 80.00 | 112.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00085000 | 2024-05-16 12:35PM EDT | 85.00 | 52.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00090000 | 2024-05-16 9:48AM EDT | 90.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| ANF240719C00095000 | 2024-04-16 10:36AM EDT | 95.00 | 24.38 | 46.00 | 47.10 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240719C00100000 | 2024-05-29 10:21AM EDT | 100.00 | 77.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00105000 | 2024-05-31 2:27PM EDT | 105.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240719C00110000 | 2024-05-29 3:23PM EDT | 110.00 | 83.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| ANF240719C00115000 | 2024-05-31 2:27PM EDT | 115.00 | 58.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| ANF240719C00120000 | 2024-06-04 11:06AM EDT | 120.00 | 49.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00125000 | 2024-06-04 10:09AM EDT | 125.00 | 45.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00130000 | 2024-06-04 10:09AM EDT | 130.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00135000 | 2024-05-29 2:32PM EDT | 135.00 | 59.12 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240719C00140000 | 2024-06-04 3:36PM EDT | 140.00 | 32.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00145000 | 2024-06-05 2:01PM EDT | 145.00 | 31.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| ANF240719C00150000 | 2024-06-05 2:42PM EDT | 150.00 | 26.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719C00155000 | 2024-06-05 12:48PM EDT | 155.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00160000 | 2024-06-05 12:48PM EDT | 160.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719C00165000 | 2024-06-04 10:29AM EDT | 165.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240719C00170000 | 2024-06-05 2:21PM EDT | 170.00 | 11.70 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| ANF240719C00175000 | 2024-06-05 10:36AM EDT | 175.00 | 9.49 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| ANF240719C00180000 | 2024-06-05 3:35PM EDT | 180.00 | 7.68 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| ANF240719C00185000 | 2024-06-04 1:13PM EDT | 185.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| ANF240719C00190000 | 2024-06-05 12:45PM EDT | 190.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| ANF240719C00195000 | 2024-06-05 2:58PM EDT | 195.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| ANF240719C00200000 | 2024-06-05 3:52PM EDT | 200.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| ANF240719C00210000 | 2024-06-05 9:32AM EDT | 210.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| ANF240719C00220000 | 2024-06-03 10:31AM EDT | 220.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| ANF240719C00230000 | 2024-06-04 3:57PM EDT | 230.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240719P00060000 | 2024-05-02 10:53AM EDT | 60.00 | 0.38 | 0.00 | 0.55 | 0.00 | - | 1 | 42 | 141.60% |
| ANF240719P00065000 | 2024-05-30 2:00PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| ANF240719P00070000 | 2024-05-14 10:03AM EDT | 70.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| ANF240719P00075000 | 2024-05-30 11:41AM EDT | 75.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| ANF240719P00080000 | 2024-06-05 3:25PM EDT | 80.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| ANF240719P00085000 | 2024-05-29 2:03PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 512 | 0 | 50.00% |
| ANF240719P00090000 | 2024-05-29 10:03AM EDT | 90.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| ANF240719P00095000 | 2024-06-04 9:30AM EDT | 95.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| ANF240719P00100000 | 2024-06-05 10:40AM EDT | 100.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| ANF240719P00105000 | 2024-06-04 3:34PM EDT | 105.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240719P00110000 | 2024-06-04 9:30AM EDT | 110.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| ANF240719P00115000 | 2024-06-04 12:28PM EDT | 115.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| ANF240719P00120000 | 2024-06-05 3:06PM EDT | 120.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| ANF240719P00125000 | 2024-06-05 11:33AM EDT | 125.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| ANF240719P00130000 | 2024-06-05 11:05AM EDT | 130.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANF240719P00135000 | 2024-06-04 1:30PM EDT | 135.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| ANF240719P00140000 | 2024-06-05 2:21PM EDT | 140.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 514 | 0 | 12.50% |
| ANF240719P00145000 | 2024-06-05 10:00AM EDT | 145.00 | 1.98 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| ANF240719P00150000 | 2024-06-05 1:36PM EDT | 150.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 513 | 0 | 6.25% |
| ANF240719P00155000 | 2024-06-05 3:12PM EDT | 155.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANF240719P00160000 | 2024-06-05 3:11PM EDT | 160.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| ANF240719P00165000 | 2024-06-05 3:53PM EDT | 165.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| ANF240719P00170000 | 2024-06-05 3:21PM EDT | 170.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 1.56% |
| ANF240719P00175000 | 2024-06-05 3:50PM EDT | 175.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| ANF240719P00180000 | 2024-06-04 1:45PM EDT | 180.00 | 15.98 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| ANF240719P00185000 | 2024-06-04 9:51AM EDT | 185.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719P00190000 | 2024-06-04 11:06AM EDT | 190.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| ANF240719P00195000 | 2024-06-04 11:06AM EDT | 195.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719P00200000 | 2024-06-03 10:29AM EDT | 200.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719P00210000 | 2024-05-30 10:29AM EDT | 210.00 | 31.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| ANF240719P00220000 | 2024-05-29 1:50PM EDT | 220.00 | 31.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
