Deutsche Märkte geschlossen
DAX
18.557,27 -95,40 (-0,51%) Euro Stoxx 50
5.051,31 -17,78 (-0,35%) Dow Jones 30
38.841,82 -44,35 (-0,11%) Gold
2.323,50 -67,40 (-2,82%) EUR/USD
1,0805 -0,0089 (-0,82%) Bitcoin EUR
63.419,71 -2.211,49 (-3,37%)
Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Strike:150.00
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607C00150000 | 2024-06-06 10:08AM EDT | 2024-06-07 | 24.79 | 24.80 | 27.10 | +1.29 | +5.49% | 3 | 68 | 243.75% |
| ANF240614C00150000 | 2024-06-07 9:38AM EDT | 2024-06-14 | 24.50 | 24.80 | 26.40 | +2.50 | +11.36% | 2 | 39 | 78.08% |
| ANF240621C00150000 | 2024-06-06 3:49PM EDT | 2024-06-21 | 26.91 | 25.20 | 26.80 | 0.00 | - | 19 | 1,369 | 63.70% |
| ANF240628C00150000 | 2024-05-29 9:46AM EDT | 2024-06-28 | 28.48 | 25.10 | 27.80 | 0.00 | - | 4 | 7 | 57.96% |
| ANF240705C00150000 | 2024-05-29 2:40PM EDT | 2024-07-05 | 45.10 | 26.60 | 28.00 | 0.00 | - | 23 | 4 | 58.20% |
| ANF240719C00150000 | 2024-06-07 11:51AM EDT | 2024-07-19 | 28.20 | 27.80 | 29.30 | -0.62 | -2.15% | 1 | 530 | 55.99% |
| ANF240816C00150000 | 2024-06-05 11:57AM EDT | 2024-08-16 | 28.49 | 29.70 | 32.00 | 0.00 | - | 6 | 192 | 54.05% |
| ANF241115C00150000 | 2024-06-05 9:32AM EDT | 2024-11-15 | 35.60 | 40.10 | 40.80 | 0.00 | - | 2 | 116 | 61.26% |
| ANF250117C00150000 | 2024-06-07 10:20AM EDT | 2025-01-17 | 45.25 | 45.80 | 46.40 | -0.05 | -0.11% | 2 | 448 | 64.08% |
| ANF260116C00150000 | 2024-05-29 9:33AM EDT | 2026-01-16 | 55.00 | 64.70 | 66.70 | 0.00 | - | 1 | 26 | 65.60% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240607P00150000 | 2024-06-07 12:18PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.05 | +0.07 | +233.33% | 2 | 156 | 120.31% |
| ANF240614P00150000 | 2024-06-07 12:47PM EDT | 2024-06-14 | 0.10 | 0.10 | 0.15 | -0.03 | -23.08% | 17 | 164 | 53.13% |
| ANF240621P00150000 | 2024-06-07 9:33AM EDT | 2024-06-21 | 0.35 | 0.25 | 0.40 | +0.08 | +29.63% | 13 | 1,045 | 48.24% |
| ANF240628P00150000 | 2024-06-07 11:42AM EDT | 2024-06-28 | 0.65 | 0.55 | 0.70 | +0.06 | +10.17% | 5 | 21 | 45.36% |
| ANF240705P00150000 | 2024-06-06 3:54PM EDT | 2024-07-05 | 0.95 | 0.85 | 0.95 | 0.00 | - | 3 | 39 | 42.80% |
| ANF240712P00150000 | 2024-06-04 9:49AM EDT | 2024-07-12 | 1.35 | 1.25 | 1.95 | -1.15 | -46.00% | 3 | 2 | 47.80% |
| ANF240719P00150000 | 2024-06-07 1:22PM EDT | 2024-07-19 | 1.71 | 1.65 | 1.80 | -0.04 | -2.29% | 48 | 1,171 | 42.58% |
| ANF240816P00150000 | 2024-06-07 10:12AM EDT | 2024-08-16 | 3.80 | 3.60 | 3.90 | +0.10 | +2.70% | 1 | 628 | 44.26% |
| ANF241115P00150000 | 2024-06-07 1:34PM EDT | 2024-11-15 | 11.62 | 11.50 | 11.90 | -0.98 | -7.78% | 2 | 201 | 51.09% |
| ANF250117P00150000 | 2024-06-06 12:06PM EDT | 2025-01-17 | 15.30 | 15.60 | 16.20 | 0.00 | - | 47 | 138 | 52.52% |
| ANF260116P00150000 | 2024-04-01 3:42PM EDT | 2026-01-16 | 45.18 | 47.80 | 50.30 | 0.00 | - | 1 | 1 | 76.78% |
