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 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.683,46 +779,18 (+1,37%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:02PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920C00115000 | 2024-06-27 3:12PM EDT | 115.00 | 61.20 | 64.00 | 66.80 | +61.20 | - | - | 2 | 73.63% |
| ANF240920C00160000 | 2024-06-27 2:32PM EDT | 160.00 | 25.80 | 29.60 | 31.70 | 0.00 | - | 32 | 41 | 64.12% |
| ANF240920C00165000 | 2024-06-26 3:37PM EDT | 165.00 | 23.70 | 25.10 | 27.60 | 0.00 | - | 10 | 11 | 59.25% |
| ANF240920C00170000 | 2024-06-28 3:14PM EDT | 170.00 | 23.00 | 23.00 | 24.80 | +1.90 | +9.00% | 11 | 10 | 59.85% |
| ANF240920C00175000 | 2024-06-28 3:59PM EDT | 175.00 | 21.50 | 21.60 | 22.20 | +2.60 | +13.76% | 9 | 15 | 61.14% |
| ANF240920C00180000 | 2024-06-28 11:42AM EDT | 180.00 | 19.10 | 17.80 | 20.20 | +2.50 | +15.06% | 7 | 142 | 59.13% |
| ANF240920C00185000 | 2024-06-28 2:19PM EDT | 185.00 | 16.04 | 17.10 | 17.60 | +1.99 | +14.16% | 2 | 42 | 60.28% |
| ANF240920C00190000 | 2024-06-28 12:08PM EDT | 190.00 | 14.65 | 13.20 | 16.80 | +0.75 | +5.40% | 2 | 9 | 58.83% |
| ANF240920C00195000 | 2024-06-28 11:39AM EDT | 195.00 | 13.30 | 12.80 | 13.90 | +13.30 | - | 2 | 4 | 58.92% |
| ANF240920C00200000 | 2024-06-28 10:29AM EDT | 200.00 | 11.40 | 11.30 | 13.30 | +1.85 | +19.37% | 1 | 31 | 60.36% |
| ANF240920C00210000 | 2024-06-25 9:30AM EDT | 210.00 | 7.20 | 7.20 | 9.70 | 0.00 | - | 2 | 13 | 56.33% |
| ANF240920C00220000 | 2024-06-28 11:01AM EDT | 220.00 | 6.80 | 7.00 | 8.00 | +6.80 | - | 1 | 0 | 60.13% |
| ANF240920C00230000 | 2024-06-28 12:04PM EDT | 230.00 | 5.50 | 5.40 | 6.00 | +5.50 | - | 1 | 0 | 59.66% |
| ANF240920C00240000 | 2024-06-25 11:47AM EDT | 240.00 | 3.90 | 4.20 | 4.80 | +3.90 | - | - | 1 | 60.16% |
| ANF240920C00250000 | 2024-06-28 9:36AM EDT | 250.00 | 3.00 | 3.20 | 4.80 | +3.00 | - | 1 | 0 | 62.83% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240920P00095000 | 2024-06-27 11:54AM EDT | 95.00 | 0.60 | 0.25 | 0.70 | +0.60 | - | - | 20 | 69.34% |
| ANF240920P00100000 | 2024-06-27 12:31PM EDT | 100.00 | 0.94 | 0.40 | 1.15 | +0.94 | - | - | 10 | 70.31% |
| ANF240920P00110000 | 2024-06-28 9:59AM EDT | 110.00 | 1.30 | 0.70 | 1.35 | +1.30 | - | 1 | 0 | 63.75% |
| ANF240920P00115000 | 2024-06-28 2:00PM EDT | 115.00 | 1.62 | 0.45 | 2.55 | +1.62 | - | 8 | 0 | 64.11% |
| ANF240920P00120000 | 2024-06-25 9:30AM EDT | 120.00 | 2.10 | 1.50 | 2.00 | +2.10 | - | - | 1 | 61.30% |
| ANF240920P00125000 | 2024-06-26 3:56PM EDT | 125.00 | 2.75 | 1.95 | 4.00 | +2.75 | - | - | 3 | 65.38% |
| ANF240920P00135000 | 2024-06-27 11:59AM EDT | 135.00 | 4.67 | 3.70 | 5.90 | +4.67 | - | - | 2 | 64.58% |
| ANF240920P00140000 | 2024-06-27 12:09PM EDT | 140.00 | 5.75 | 4.60 | 4.90 | +5.75 | - | - | 12 | 58.52% |
| ANF240920P00145000 | 2024-06-28 10:07AM EDT | 145.00 | 6.15 | 5.50 | 6.10 | +6.15 | - | 2 | 2 | 57.51% |
| ANF240920P00150000 | 2024-06-28 3:59PM EDT | 150.00 | 7.40 | 7.00 | 8.60 | +7.40 | - | 3 | 6 | 59.61% |
| ANF240920P00155000 | 2024-06-27 12:18PM EDT | 155.00 | 10.30 | 7.30 | 10.20 | +10.30 | - | - | 4 | 56.81% |
| ANF240920P00160000 | 2024-06-28 1:10PM EDT | 160.00 | 11.15 | 9.00 | 11.90 | -0.95 | -7.85% | 9 | 13 | 56.17% |
| ANF240920P00165000 | 2024-06-28 10:10AM EDT | 165.00 | 12.70 | 11.00 | 14.50 | -1.80 | -12.41% | 12 | 8 | 56.82% |
| ANF240920P00170000 | 2024-06-28 10:04AM EDT | 170.00 | 15.30 | 14.20 | 15.10 | -1.26 | -7.61% | 1 | 42 | 55.49% |
| ANF240920P00175000 | 2024-06-28 2:13PM EDT | 175.00 | 18.00 | 16.60 | 17.30 | -1.66 | -8.44% | 47 | 36 | 54.79% |
| ANF240920P00180000 | 2024-06-28 1:02PM EDT | 180.00 | 21.00 | 19.00 | 20.10 | +21.00 | - | 7 | 20 | 54.36% |
| ANF240920P00185000 | 2024-06-28 12:35PM EDT | 185.00 | 24.20 | 22.00 | 22.90 | -1.20 | -4.72% | 9 | 40 | 54.21% |
| ANF240920P00190000 | 2024-06-28 1:55PM EDT | 190.00 | 27.00 | 24.50 | 25.80 | +27.00 | - | 11 | 1 | 52.86% |
| ANF240920P00200000 | 2024-06-21 12:42PM EDT | 200.00 | 35.52 | 30.00 | 33.90 | 0.00 | - | 2 | 2 | 52.61% |
