Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0732 +0,0023 (+0,21%) Bitcoin EUR
57.724,43 +931,44 (+1,64%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240802C00130000 | 2024-06-17 12:53PM EDT | 130.00 | 57.65 | 46.50 | 51.20 | 0.00 | - | - | 1 | 69.78% |
| ANF240802C00162500 | 2024-06-24 9:39AM EDT | 162.50 | 15.60 | 17.50 | 20.70 | 0.00 | - | 1 | 1 | 55.26% |
| ANF240802C00167500 | 2024-06-25 12:44PM EDT | 167.50 | 12.85 | 15.00 | 18.00 | +12.85 | - | - | 2 | 50.16% |
| ANF240802C00170000 | 2024-06-28 12:20PM EDT | 170.00 | 12.69 | 12.30 | 16.00 | +12.69 | - | 1 | 15 | 55.15% |
| ANF240802C00172500 | 2024-06-28 9:39AM EDT | 172.50 | 12.20 | 11.40 | 14.40 | +3.20 | +35.56% | 1 | 15 | 54.14% |
| ANF240802C00175000 | 2024-06-28 9:32AM EDT | 175.00 | 9.60 | 9.30 | 12.70 | +1.80 | +23.08% | 3 | 6 | 52.30% |
| ANF240802C00177500 | 2024-06-28 10:32AM EDT | 177.50 | 9.61 | 9.60 | 11.50 | +1.51 | +18.64% | 1 | 16 | 52.42% |
| ANF240802C00180000 | 2024-06-26 11:59AM EDT | 180.00 | 7.50 | 8.00 | 11.00 | 0.00 | - | 1 | 5 | 55.37% |
| ANF240802C00182500 | 2024-06-26 3:09PM EDT | 182.50 | 5.80 | 6.50 | 9.70 | 0.00 | - | 1 | 11 | 54.24% |
| ANF240802C00185000 | 2024-06-26 10:10AM EDT | 185.00 | 6.70 | 4.60 | 7.50 | 0.00 | - | 1 | 18 | 48.49% |
| ANF240802C00187500 | 2024-06-28 10:32AM EDT | 187.50 | 5.71 | 4.90 | 8.00 | +5.71 | - | 1 | 1 | 55.05% |
| ANF240802C00190000 | 2024-06-27 11:21AM EDT | 190.00 | 3.76 | 3.70 | 5.70 | 0.00 | - | 1 | 14 | 47.83% |
| ANF240802C00192500 | 2024-06-25 2:23PM EDT | 192.50 | 3.75 | 3.20 | 6.60 | 0.00 | - | 1 | 3 | 55.96% |
| ANF240802C00195000 | 2024-06-27 11:21AM EDT | 195.00 | 2.85 | 2.00 | 5.60 | 0.00 | - | 1 | 12 | 54.41% |
| ANF240802C00197500 | 2024-06-25 2:23PM EDT | 197.50 | 2.87 | 2.35 | 5.00 | 0.00 | - | 2 | 3 | 54.53% |
| ANF240802C00200000 | 2024-06-24 12:38PM EDT | 200.00 | 2.25 | 1.75 | 5.00 | 0.00 | - | 6 | 6 | 57.66% |
| ANF240802C00202500 | 2024-06-27 10:14AM EDT | 202.50 | 1.92 | 1.90 | 4.00 | +1.92 | - | - | 3 | 54.98% |
| ANF240802C00210000 | 2024-06-21 3:35PM EDT | 210.00 | 1.60 | 0.40 | 2.95 | 0.00 | - | 20 | 11 | 56.40% |
| ANF240802C00215000 | 2024-06-21 11:38AM EDT | 215.00 | 1.35 | 0.95 | 2.55 | 0.00 | - | 3 | 8 | 51.98% |
| ANF240802C00220000 | 2024-06-24 3:26PM EDT | 220.00 | 0.75 | 0.10 | 2.25 | 0.00 | - | 1 | 0 | 50.61% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240802P00100000 | 2024-06-20 12:21PM EDT | 100.00 | 0.09 | 0.00 | 1.95 | 0.00 | - | - | 1 | 114.94% |
| ANF240802P00115000 | 2024-06-25 1:49PM EDT | 115.00 | 1.50 | 0.00 | 2.25 | +1.50 | - | - | 6 | 93.70% |
| ANF240802P00130000 | 2024-06-24 10:24AM EDT | 130.00 | 1.00 | 0.00 | 0.85 | +1.00 | - | - | 1 | 58.30% |
| ANF240802P00140000 | 2024-06-24 2:41PM EDT | 140.00 | 1.25 | 0.60 | 1.05 | 0.00 | - | 4 | 2 | 53.66% |
| ANF240802P00145000 | 2024-06-27 1:00PM EDT | 145.00 | 1.39 | 0.25 | 2.00 | 0.00 | - | 1 | 5 | 51.20% |
| ANF240802P00150000 | 2024-06-28 11:59AM EDT | 150.00 | 1.30 | 0.95 | 1.45 | -0.81 | -38.39% | 1 | 5 | 48.02% |
| ANF240802P00152500 | 2024-06-27 3:35PM EDT | 152.50 | 2.15 | 0.60 | 3.00 | +2.15 | - | - | 5 | 57.31% |
| ANF240802P00155000 | 2024-06-26 3:22PM EDT | 155.00 | 3.04 | 0.90 | 2.50 | 0.00 | - | 1 | 14 | 49.73% |
| ANF240802P00157500 | 2024-06-27 3:35PM EDT | 157.50 | 3.17 | 1.40 | 3.20 | +3.17 | - | - | 10 | 50.76% |
| ANF240802P00160000 | 2024-06-26 3:18PM EDT | 160.00 | 4.35 | 0.85 | 5.00 | 0.00 | - | 1 | 22 | 57.72% |
| ANF240802P00165000 | 2024-06-28 12:10PM EDT | 165.00 | 4.50 | 2.95 | 4.60 | -1.67 | -27.07% | 4 | 10 | 46.52% |
| ANF240802P00167500 | 2024-06-28 10:00AM EDT | 167.50 | 5.15 | 3.00 | 7.00 | +5.15 | - | 100 | 2 | 54.47% |
| ANF240802P00170000 | 2024-06-28 10:00AM EDT | 170.00 | 6.05 | 4.40 | 6.40 | +6.05 | - | 100 | 0 | 46.45% |
| ANF240802P00172500 | 2024-06-27 1:00PM EDT | 172.50 | 9.50 | 6.10 | 7.30 | +9.50 | - | - | 15 | 45.70% |
| ANF240802P00175000 | 2024-06-21 12:24PM EDT | 175.00 | 11.00 | 5.50 | 8.40 | 0.00 | - | 1 | 1 | 45.45% |
| ANF240802P00177500 | 2024-06-26 3:08PM EDT | 177.50 | 12.10 | 7.60 | 9.70 | +12.10 | - | - | 1 | 45.66% |
| ANF240802P00180000 | 2024-06-27 11:41AM EDT | 180.00 | 13.70 | 9.10 | 10.90 | 0.00 | - | 1 | 2 | 44.95% |
| ANF240802P00185000 | 2024-06-20 9:30AM EDT | 185.00 | 10.80 | 12.30 | 14.00 | 0.00 | - | - | 1 | 45.39% |
| ANF240802P00192500 | 2024-06-20 2:27PM EDT | 192.50 | 20.00 | 16.40 | 20.90 | 0.00 | - | 1 | 1 | 54.18% |
| ANF240802P00202500 | 2024-06-14 12:26PM EDT | 202.50 | 22.58 | 24.20 | 28.60 | 0.00 | - | 1 | 1 | 54.64% |
| ANF240802P00220000 | 2024-06-17 11:32AM EDT | 220.00 | 36.45 | 40.20 | 45.00 | 0.00 | - | - | 0 | 65.06% |
