Deutsche Märkte schließen in 2 Stunden 12 Minuten
DAX
18.724,62 +44,42 (+0,24%) Euro Stoxx 50
5.055,46 +30,29 (+0,60%) Dow Jones 30
39.671,04 -201,95 (-0,51%) Gold
2.367,40 -25,50 (-1,07%) EUR/USD
1,0862 +0,0035 (+0,33%) Bitcoin EUR
63.888,46 -425,01 (-0,66%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816C00045000 | 2024-01-31 3:14PM EDT | 45.00 | 59.31 | 86.00 | 89.70 | 0.00 | - | 2 | 4 | 0.00% |
| ANF240816C00050000 | 2024-02-16 11:41AM EDT | 50.00 | 71.75 | 75.80 | 78.70 | 0.00 | - | 1 | 1 | 0.00% |
| ANF240816C00055000 | 2024-02-14 12:32PM EDT | 55.00 | 64.50 | 70.40 | 74.90 | 0.00 | - | 55 | 55 | 0.00% |
| ANF240816C00060000 | 2024-05-06 10:04AM EDT | 60.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 70 | 60 | 0.00% |
| ANF240816C00070000 | 2024-05-17 3:22PM EDT | 70.00 | 70.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| ANF240816C00075000 | 2024-05-02 3:54PM EDT | 75.00 | 51.61 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| ANF240816C00080000 | 2024-05-22 2:30PM EDT | 80.00 | 63.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| ANF240816C00085000 | 2024-05-20 9:32AM EDT | 85.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ANF240816C00090000 | 2024-05-22 2:30PM EDT | 90.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 0.00% |
| ANF240816C00095000 | 2024-05-16 12:37PM EDT | 95.00 | 44.96 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.00% |
| ANF240816C00100000 | 2024-05-22 1:56PM EDT | 100.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 3 | 96 | 0.00% |
| ANF240816C00105000 | 2024-05-17 11:34AM EDT | 105.00 | 37.20 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 0.00% |
| ANF240816C00110000 | 2024-05-16 12:37PM EDT | 110.00 | 32.95 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 0.00% |
| ANF240816C00115000 | 2024-05-21 3:16PM EDT | 115.00 | 35.75 | 0.00 | 0.00 | 0.00 | - | 4 | 132 | 0.00% |
| ANF240816C00120000 | 2024-05-14 2:00PM EDT | 120.00 | 25.50 | 0.00 | 0.00 | 0.00 | - | 2 | 105 | 0.00% |
| ANF240816C00125000 | 2024-05-22 11:28AM EDT | 125.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| ANF240816C00130000 | 2024-05-21 1:50PM EDT | 130.00 | 25.52 | 0.00 | 0.00 | 0.00 | - | 1 | 238 | 0.00% |
| ANF240816C00135000 | 2024-05-21 1:31PM EDT | 135.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| ANF240816C00140000 | 2024-05-21 1:31PM EDT | 140.00 | 20.25 | 0.00 | 0.00 | 0.00 | - | 9 | 232 | 0.00% |
| ANF240816C00145000 | 2024-05-22 10:19AM EDT | 145.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 2 | 171 | 1.56% |
| ANF240816C00150000 | 2024-05-22 1:51PM EDT | 150.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 9 | 171 | 3.13% |
| ANF240816C00155000 | 2024-05-22 12:34PM EDT | 155.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 5 | 327 | 3.13% |
| ANF240816C00160000 | 2024-05-22 2:03PM EDT | 160.00 | 10.55 | 0.00 | 0.00 | 0.00 | - | 7 | 114 | 6.25% |
| ANF240816C00165000 | 2024-05-22 10:27AM EDT | 165.00 | 10.10 | 0.00 | 0.00 | 0.00 | - | 3 | 109 | 6.25% |
| ANF240816C00170000 | 2024-05-22 10:39AM EDT | 170.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 5 | 44 | 6.25% |
| ANF240816C00175000 | 2024-05-22 10:16AM EDT | 175.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| ANF240816C00180000 | 2024-05-21 10:37AM EDT | 180.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 12.50% |
| ANF240816C00185000 | 2024-05-14 11:50AM EDT | 185.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 12.50% |
| ANF240816C00190000 | 2024-05-17 2:34PM EDT | 190.00 | 3.26 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 12.50% |
| ANF240816C00195000 | 2024-05-21 12:03PM EDT | 195.00 | 4.29 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| ANF240816C00200000 | 2024-05-22 2:58PM EDT | 200.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 139 | 12.50% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240816P00045000 | 2024-05-17 9:38AM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 50.00% |
| ANF240816P00050000 | 2024-05-06 10:41AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 145 | 50.00% |
| ANF240816P00055000 | 2024-05-14 11:28AM EDT | 55.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 30 | 128 | 50.00% |
| ANF240816P00060000 | 2024-05-17 2:35PM EDT | 60.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 25.00% |
| ANF240816P00065000 | 2024-05-17 9:46AM EDT | 65.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 25.00% |
| ANF240816P00070000 | 2024-05-17 10:12AM EDT | 70.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 25.00% |
| ANF240816P00075000 | 2024-05-22 10:44AM EDT | 75.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 25.00% |
| ANF240816P00080000 | 2024-05-20 1:17PM EDT | 80.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 25.00% |
| ANF240816P00085000 | 2024-05-20 1:46PM EDT | 85.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 25.00% |
| ANF240816P00090000 | 2024-05-22 3:19PM EDT | 90.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 8 | 131 | 25.00% |
| ANF240816P00095000 | 2024-05-20 1:46PM EDT | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 12.50% |
| ANF240816P00100000 | 2024-05-22 2:03PM EDT | 100.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 2,123 | 12.50% |
| ANF240816P00105000 | 2024-05-22 10:49AM EDT | 105.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 8 | 525 | 12.50% |
| ANF240816P00110000 | 2024-05-22 3:23PM EDT | 110.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 5 | 191 | 12.50% |
| ANF240816P00115000 | 2024-05-22 10:44AM EDT | 115.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | 11 | 317 | 12.50% |
| ANF240816P00120000 | 2024-05-22 3:03PM EDT | 120.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 8 | 655 | 6.25% |
| ANF240816P00125000 | 2024-05-22 1:05PM EDT | 125.00 | 7.92 | 0.00 | 0.00 | 0.00 | - | 4 | 205 | 6.25% |
| ANF240816P00130000 | 2024-05-22 3:27PM EDT | 130.00 | 10.20 | 0.00 | 0.00 | 0.00 | - | 12 | 144 | 3.13% |
| ANF240816P00135000 | 2024-05-22 3:57PM EDT | 135.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 14 | 1,197 | 3.13% |
| ANF240816P00140000 | 2024-05-22 3:03PM EDT | 140.00 | 14.56 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| ANF240816P00145000 | 2024-05-22 3:23PM EDT | 145.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 8 | 68 | 0.00% |
| ANF240816P00150000 | 2024-05-22 2:31PM EDT | 150.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 0.00% |
| ANF240816P00155000 | 2024-05-22 9:30AM EDT | 155.00 | 22.00 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| ANF240816P00160000 | 2024-05-22 1:07PM EDT | 160.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| ANF240816P00165000 | 2024-05-21 2:58PM EDT | 165.00 | 29.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| ANF240816P00175000 | 2024-03-06 4:11PM EDT | 175.00 | 45.60 | 54.70 | 56.70 | 0.00 | - | 2 | 2 | 122.13% |
| ANF240816P00195000 | 2024-03-18 10:50AM EDT | 195.00 | 65.40 | 79.20 | 83.90 | 0.00 | - | 14 | 0 | 160.46% |
| ANF240816P00200000 | 2024-05-21 9:33AM EDT | 200.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
