Deutsche Märkte geschlossen
DAX
18.691,32 +11,12 (+0,06%) Euro Stoxx 50
5.037,60 +12,43 (+0,25%) Dow Jones 30
39.397,38 -273,66 (-0,69%) Gold
2.349,00 -43,90 (-1,83%) EUR/USD
1,0832 +0,0005 (+0,04%) Bitcoin EUR
62.853,32 -2.149,64 (-3,31%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117C00003000 | 2024-04-03 2:01PM EDT | 3.00 | 128.10 | 124.00 | 128.00 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00005000 | 2024-04-24 3:58PM EDT | 5.00 | 110.39 | 139.60 | 142.80 | 0.00 | - | 5 | 58 | 301.17% |
| ANF250117C00008000 | 2024-04-11 1:38PM EDT | 8.00 | 108.30 | 119.70 | 123.60 | 0.00 | - | 10 | 6 | 0.00% |
| ANF250117C00010000 | 2024-05-03 10:30AM EDT | 10.00 | 118.00 | 134.60 | 138.20 | 0.00 | - | 1 | 8 | 138.28% |
| ANF250117C00013000 | 2023-11-15 11:18AM EDT | 13.00 | 59.15 | 70.60 | 73.60 | 0.00 | - | - | 12 | 0.00% |
| ANF250117C00015000 | 2023-06-12 11:44AM EDT | 15.00 | 20.86 | 22.00 | 22.40 | 0.00 | - | 7 | 11 | 0.00% |
| ANF250117C00017000 | 2023-01-09 2:09PM EDT | 17.00 | 15.40 | 16.10 | 16.70 | 0.00 | - | 5 | 5 | 0.00% |
| ANF250117C00020000 | 2024-05-16 1:11PM EDT | 20.00 | 117.60 | 125.50 | 128.70 | 0.00 | - | 1 | 115 | 137.79% |
| ANF250117C00022000 | 2023-05-23 2:22PM EDT | 22.00 | 7.50 | 18.50 | 19.40 | 0.00 | - | 1 | 3 | 0.00% |
| ANF250117C00025000 | 2024-02-23 4:35PM EDT | 25.00 | 98.93 | 110.10 | 113.20 | 0.00 | - | 1 | 41 | 0.00% |
| ANF250117C00027000 | 2024-02-23 3:34PM EDT | 27.00 | 96.54 | 108.40 | 111.00 | 0.00 | - | 1 | 47 | 0.00% |
| ANF250117C00030000 | 2024-05-06 9:47AM EDT | 30.00 | 102.32 | 115.60 | 119.00 | 0.00 | - | 1 | 184 | 114.11% |
| ANF250117C00032000 | 2024-01-18 4:47PM EDT | 32.00 | 67.18 | 90.30 | 92.50 | 0.00 | - | 2 | 14 | 0.00% |
| ANF250117C00035000 | 2024-02-23 3:37PM EDT | 35.00 | 89.47 | 100.80 | 103.40 | 0.00 | - | 6 | 49 | 0.00% |
| ANF250117C00037000 | 2024-02-02 2:28PM EDT | 37.00 | 74.60 | 94.60 | 98.90 | 0.00 | - | 1 | 24 | 0.00% |
| ANF250117C00040000 | 2024-03-07 2:11PM EDT | 40.00 | 89.60 | 80.70 | 84.60 | 0.00 | - | 1 | 104 | 0.00% |
| ANF250117C00042000 | 2023-10-12 1:33PM EDT | 42.00 | 26.70 | 31.40 | 32.00 | 0.00 | - | 1 | 18 | 0.00% |
| ANF250117C00045000 | 2024-05-20 9:30AM EDT | 45.00 | 97.50 | 101.50 | 105.00 | 0.00 | - | 5 | 21 | 99.22% |
| ANF250117C00050000 | 2024-04-24 3:58PM EDT | 50.00 | 68.44 | 96.80 | 100.30 | 0.00 | - | 5 | 19 | 94.24% |
| ANF250117C00055000 | 2024-05-17 2:48PM EDT | 55.00 | 86.00 | 92.10 | 95.10 | 0.00 | - | 1 | 95 | 87.15% |
| ANF250117C00060000 | 2024-03-14 3:55PM EDT | 60.00 | 69.70 | 56.60 | 57.70 | 0.00 | - | 20 | 89 | 0.00% |
| ANF250117C00065000 | 2024-03-04 11:25AM EDT | 65.00 | 77.77 | 70.10 | 71.40 | 0.00 | - | 1 | 2 | 0.00% |
| ANF250117C00070000 | 2024-05-20 9:30AM EDT | 70.00 | 75.11 | 79.50 | 81.50 | 0.00 | - | 1 | 58 | 80.93% |
| ANF250117C00075000 | 2024-04-18 1:56PM EDT | 75.00 | 43.65 | 69.40 | 71.60 | 0.00 | - | 5 | 51 | 41.36% |
| ANF250117C00080000 | 2024-05-02 9:54AM EDT | 80.00 | 51.80 | 71.50 | 73.00 | 0.00 | - | 1 | 51 | 77.66% |
| ANF250117C00085000 | 2024-05-15 9:53AM EDT | 85.00 | 58.50 | 67.60 | 68.80 | 0.00 | - | 20 | 43 | 75.82% |
| ANF250117C00090000 | 2024-05-23 11:52AM EDT | 90.00 | 63.50 | 63.70 | 64.50 | -0.19 | -0.30% | 7 | 33 | 73.52% |
| ANF250117C00095000 | 2024-05-20 10:13AM EDT | 95.00 | 60.00 | 59.90 | 61.40 | 0.00 | - | 2 | 30 | 73.36% |
| ANF250117C00100000 | 2024-05-22 10:17AM EDT | 100.00 | 55.26 | 56.60 | 57.00 | 0.00 | - | 4 | 1,228 | 71.38% |
| ANF250117C00105000 | 2024-05-14 2:50PM EDT | 105.00 | 45.00 | 52.70 | 53.60 | 0.00 | - | 1 | 30 | 69.81% |
| ANF250117C00110000 | 2024-05-20 9:32AM EDT | 110.00 | 46.71 | 48.70 | 51.60 | 0.00 | - | 1 | 54 | 69.85% |
| ANF250117C00115000 | 2024-05-20 9:39AM EDT | 115.00 | 44.50 | 46.40 | 47.00 | 0.00 | - | 1 | 82 | 68.24% |
| ANF250117C00120000 | 2024-05-20 10:09AM EDT | 120.00 | 42.50 | 42.80 | 45.00 | 0.00 | - | 2 | 448 | 68.09% |
| ANF250117C00125000 | 2024-05-21 11:25AM EDT | 125.00 | 41.10 | 40.60 | 41.00 | 0.00 | - | 1 | 126 | 66.82% |
| ANF250117C00130000 | 2024-05-21 2:00PM EDT | 130.00 | 37.10 | 37.70 | 38.50 | 0.00 | - | 2 | 178 | 66.27% |
| ANF250117C00135000 | 2024-05-22 3:27PM EDT | 135.00 | 32.40 | 35.30 | 35.70 | 0.00 | - | 2 | 195 | 65.65% |
| ANF250117C00140000 | 2024-05-20 11:05AM EDT | 140.00 | 31.80 | 32.70 | 33.30 | 0.00 | - | 1 | 198 | 64.98% |
| ANF250117C00145000 | 2024-05-22 3:41PM EDT | 145.00 | 28.20 | 30.30 | 30.90 | 0.00 | - | 1 | 55 | 64.27% |
| ANF250117C00150000 | 2024-05-20 2:17PM EDT | 150.00 | 28.10 | 28.20 | 29.10 | 0.00 | - | 1 | 442 | 64.29% |
| ANF250117C00155000 | 2024-05-17 10:27AM EDT | 155.00 | 20.55 | 26.30 | 26.90 | 0.00 | - | 1 | 31 | 63.82% |
| ANF250117C00160000 | 2024-05-20 10:29AM EDT | 160.00 | 23.10 | 24.30 | 24.80 | 0.00 | - | 1 | 101 | 63.13% |
| ANF250117C00165000 | 2024-05-20 11:00AM EDT | 165.00 | 21.65 | 22.50 | 23.00 | 0.00 | - | 1 | 7 | 62.73% |
| ANF250117C00170000 | 2024-05-21 11:21AM EDT | 170.00 | 21.90 | 21.00 | 21.80 | 0.00 | - | 1 | 84 | 63.06% |
| ANF250117C00175000 | 2024-05-15 10:42AM EDT | 175.00 | 15.70 | 19.40 | 19.90 | 0.00 | - | 3 | 24 | 62.34% |
| ANF250117C00180000 | 2024-05-21 10:20AM EDT | 180.00 | 18.20 | 18.00 | 18.40 | 0.00 | - | 11 | 287 | 62.05% |
| ANF250117C00185000 | 2024-05-07 3:29PM EDT | 185.00 | 10.80 | 16.70 | 17.50 | 0.00 | - | 5 | 79 | 62.32% |
| ANF250117C00190000 | 2024-05-22 2:00PM EDT | 190.00 | 14.30 | 15.50 | 16.50 | 0.00 | - | 1 | 124 | 62.41% |
| ANF250117C00195000 | 2024-05-22 2:22PM EDT | 195.00 | 12.90 | 14.30 | 14.70 | 0.00 | - | 16 | 72 | 61.44% |
| ANF250117C00200000 | 2024-05-22 2:59PM EDT | 200.00 | 12.30 | 13.30 | 13.70 | +0.10 | +0.82% | 1 | 191 | 61.41% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF250117P00003000 | 2024-01-08 10:30AM EDT | 3.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 200 | 207 | 50.00% |
| ANF250117P00005000 | 2023-12-22 12:56PM EDT | 5.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 22 | 171.09% |
| ANF250117P00008000 | 2024-03-06 10:55AM EDT | 8.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 14 | 138.28% |
| ANF250117P00010000 | 2024-01-03 4:52PM EDT | 10.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 45 | 137.50% |
| ANF250117P00013000 | 2024-05-17 2:03PM EDT | 13.00 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 76 | 123.24% |
| ANF250117P00015000 | 2024-03-05 3:37PM EDT | 15.00 | 0.50 | 0.00 | 0.20 | 0.00 | - | 5 | 52 | 115.63% |
| ANF250117P00017000 | 2024-04-17 3:38PM EDT | 17.00 | 0.15 | 0.05 | 0.40 | 0.00 | - | 1 | 25 | 121.29% |
| ANF250117P00020000 | 2024-05-20 9:30AM EDT | 20.00 | 0.05 | 0.05 | 0.30 | 0.00 | - | 173 | 280 | 108.01% |
| ANF250117P00022000 | 2024-04-12 1:24PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 45 | 113 | 102.83% |
| ANF250117P00025000 | 2024-05-20 9:44AM EDT | 25.00 | 0.10 | 0.05 | 0.30 | -0.05 | -33.33% | 3 | 2,620 | 95.90% |
| ANF250117P00027000 | 2024-04-09 11:16AM EDT | 27.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 6 | 18 | 96.29% |
| ANF250117P00030000 | 2024-04-12 10:46AM EDT | 30.00 | 0.40 | 0.15 | 0.50 | 0.00 | - | 3 | 71 | 93.95% |
| ANF250117P00032000 | 2024-02-28 2:13PM EDT | 32.00 | 0.65 | 0.15 | 0.70 | 0.00 | - | 3 | 14 | 93.99% |
| ANF250117P00035000 | 2024-05-15 9:50AM EDT | 35.00 | 0.40 | 0.05 | 0.45 | 0.00 | - | 1 | 21 | 81.74% |
| ANF250117P00037000 | 2024-04-26 1:32PM EDT | 37.00 | 0.55 | 0.05 | 0.80 | 0.00 | - | 5 | 157 | 85.25% |
| ANF250117P00040000 | 2024-05-20 9:57AM EDT | 40.00 | 0.40 | 0.15 | 0.90 | 0.00 | - | 1 | 98 | 83.45% |
| ANF250117P00042000 | 2024-04-08 3:26PM EDT | 42.00 | 0.65 | 0.30 | 0.95 | 0.00 | - | 1 | 1,041 | 82.91% |
| ANF250117P00045000 | 2024-04-25 2:47PM EDT | 45.00 | 0.85 | 0.30 | 1.05 | 0.00 | - | 2 | 31 | 79.69% |
| ANF250117P00050000 | 2024-05-23 11:28AM EDT | 50.00 | 1.00 | 0.50 | 1.00 | +0.15 | +17.65% | 20 | 649 | 74.41% |
| ANF250117P00055000 | 2024-04-22 9:30AM EDT | 55.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 25.00% |
| ANF250117P00060000 | 2024-05-03 9:47AM EDT | 60.00 | 2.05 | 1.05 | 1.75 | 0.00 | - | 10 | 296 | 71.31% |
| ANF250117P00065000 | 2024-05-06 2:21PM EDT | 65.00 | 2.35 | 1.50 | 2.20 | 0.00 | - | 1,603 | 1,591 | 70.02% |
| ANF250117P00070000 | 2024-05-22 2:43PM EDT | 70.00 | 2.34 | 1.60 | 2.20 | 0.00 | - | 9 | 249 | 64.88% |
| ANF250117P00075000 | 2024-05-20 3:41PM EDT | 75.00 | 2.77 | 2.60 | 2.75 | 0.00 | - | 4 | 40 | 65.32% |
| ANF250117P00080000 | 2024-05-23 11:32AM EDT | 80.00 | 3.30 | 3.20 | 3.40 | -0.35 | -9.59% | 1 | 3,014 | 63.89% |
| ANF250117P00085000 | 2024-05-20 1:18PM EDT | 85.00 | 4.25 | 4.00 | 4.20 | 0.00 | - | 74 | 273 | 62.92% |
| ANF250117P00090000 | 2024-05-22 11:42AM EDT | 90.00 | 5.40 | 4.80 | 5.10 | 0.00 | - | 2 | 762 | 61.68% |
| ANF250117P00095000 | 2024-05-23 11:32AM EDT | 95.00 | 6.05 | 5.80 | 6.10 | -1.12 | -15.62% | 1 | 1,155 | 60.64% |
| ANF250117P00100000 | 2024-05-23 11:41AM EDT | 100.00 | 7.21 | 7.10 | 7.30 | -0.39 | -5.13% | 2 | 312 | 60.10% |
| ANF250117P00105000 | 2024-05-22 1:34PM EDT | 105.00 | 9.17 | 8.30 | 8.70 | 0.00 | - | 6 | 67 | 59.23% |
| ANF250117P00110000 | 2024-05-21 9:33AM EDT | 110.00 | 10.50 | 9.70 | 10.10 | 0.00 | - | 1 | 168 | 58.27% |
| ANF250117P00115000 | 2024-05-23 11:36AM EDT | 115.00 | 11.70 | 11.10 | 11.80 | -4.60 | -28.22% | 1 | 115 | 57.37% |
| ANF250117P00120000 | 2024-05-23 10:35AM EDT | 120.00 | 13.80 | 12.40 | 13.60 | -0.45 | -3.16% | 1 | 1,206 | 56.11% |
| ANF250117P00125000 | 2024-05-23 10:16AM EDT | 125.00 | 15.70 | 15.10 | 15.50 | -0.10 | -0.63% | 2 | 527 | 56.42% |
| ANF250117P00130000 | 2024-05-22 12:23PM EDT | 130.00 | 18.45 | 17.30 | 18.30 | 0.00 | - | 4 | 81 | 56.76% |
| ANF250117P00135000 | 2024-05-20 1:38PM EDT | 135.00 | 20.30 | 19.50 | 20.00 | 0.00 | - | 12 | 262 | 55.43% |
| ANF250117P00140000 | 2024-05-20 3:59PM EDT | 140.00 | 22.80 | 22.00 | 22.80 | 0.00 | - | 90 | 133 | 55.38% |
| ANF250117P00145000 | 2024-05-20 2:15PM EDT | 145.00 | 25.30 | 24.60 | 25.10 | 0.00 | - | 30 | 96 | 54.56% |
| ANF250117P00150000 | 2024-05-20 12:04PM EDT | 150.00 | 28.30 | 27.10 | 27.80 | 0.00 | - | 77 | 100 | 53.76% |
| ANF250117P00155000 | 2024-05-20 9:47AM EDT | 155.00 | 31.80 | 29.90 | 30.80 | 0.00 | - | 10 | 57 | 53.31% |
| ANF250117P00160000 | 2024-04-17 9:49AM EDT | 160.00 | 51.00 | 36.40 | 36.90 | 0.00 | - | 19 | 26 | 59.75% |
| ANF250117P00165000 | 2024-03-12 12:12PM EDT | 165.00 | 52.90 | 55.10 | 56.50 | 0.00 | - | - | 1 | 93.35% |
| ANF250117P00170000 | 2024-05-10 3:13PM EDT | 170.00 | 49.70 | 39.70 | 40.70 | 0.00 | - | 1 | 24 | 52.68% |
| ANF250117P00180000 | 2024-05-20 2:14PM EDT | 180.00 | 47.80 | 45.60 | 47.40 | 0.00 | - | 1 | 2 | 50.34% |
| ANF250117P00185000 | 2024-03-25 10:51AM EDT | 185.00 | 64.25 | 70.80 | 73.20 | 0.00 | - | 1 | 24 | 96.73% |
| ANF250117P00190000 | 2024-04-16 9:48AM EDT | 190.00 | 80.50 | 60.50 | 61.90 | 0.00 | - | 1 | 0 | 65.69% |
| ANF250117P00195000 | 2024-03-05 11:10AM EDT | 195.00 | 68.90 | 71.10 | 72.60 | 0.00 | - | - | 10 | 80.20% |
| ANF250117P00200000 | 2024-04-09 12:47PM EDT | 200.00 | 84.55 | 70.60 | 73.60 | 0.00 | - | 1 | 1 | 72.29% |
