Deutsche Märkte öffnen in 5 Stunden 25 Minuten
Nikkei 225
38.035,21 -193,90 (-0,51%) Dow Jones 30
39.512,84 +125,04 (+0,32%) Bitcoin EUR
57.029,32 +504,16 (+0,89%) CMC Crypto 200
1.268,72 -43,91 (-3,35%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +8,60 (+0,16%)
Abercrombie & Fitch Co. (ANF)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:125.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517C00125000 | 2024-05-06 9:30AM EDT | 2024-05-17 | 5.60 | 4.50 | 7.40 | -1.57 | -21.90% | 18 | 829 | 50.98% |
| ANF240524C00125000 | 2024-05-01 3:29PM EDT | 2024-05-24 | 6.80 | 7.30 | 8.50 | -1.50 | -18.07% | 2 | 24 | 56.58% |
| ANF240531C00125000 | 2024-05-06 10:22AM EDT | 2024-05-31 | 13.15 | 11.80 | 14.20 | +0.65 | +5.20% | 3 | 14 | 90.55% |
| ANF240607C00125000 | 2024-05-03 11:53AM EDT | 2024-06-07 | 14.41 | 12.60 | 14.50 | +1.81 | +14.37% | 5 | 4 | 81.54% |
| ANF240614C00125000 | 2024-05-03 12:02PM EDT | 2024-06-14 | 13.34 | 12.90 | 14.80 | -0.02 | -0.15% | 2 | 14 | 74.39% |
| ANF240621C00125000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 15.00 | 14.10 | 14.50 | +0.30 | +2.04% | 4 | 195 | 70.29% |
| ANF240628C00125000 | 2024-05-09 10:01AM EDT | 2024-06-28 | 16.04 | 13.10 | 15.60 | 0.00 | - | 10 | 10 | 65.12% |
| ANF240719C00125000 | 2024-05-03 2:26PM EDT | 2024-07-19 | 15.80 | 16.10 | 16.80 | -0.55 | -3.36% | 11 | 227 | 63.90% |
| ANF240816C00125000 | 2024-05-03 11:48AM EDT | 2024-08-16 | 19.20 | 18.20 | 18.50 | +1.60 | +9.09% | 2 | 88 | 61.21% |
| ANF241115C00125000 | 2024-05-02 11:43AM EDT | 2024-11-15 | 22.70 | 23.50 | 26.00 | 0.00 | - | 1 | 32 | 61.87% |
| ANF250117C00125000 | 2024-05-03 11:05AM EDT | 2025-01-17 | 29.80 | 27.80 | 30.90 | +1.64 | +5.82% | 2 | 128 | 64.81% |
| ANF260116C00125000 | 2024-05-03 12:38PM EDT | 2026-01-16 | 43.00 | 42.90 | 44.70 | 0.00 | - | 2 | 92 | 64.67% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF240517P00125000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 1.35 | 1.05 | 1.40 | -1.65 | -55.00% | 51 | 533 | 50.68% |
| ANF240524P00125000 | 2024-05-06 10:14AM EDT | 2024-05-24 | 2.55 | 2.40 | 2.65 | -2.35 | -47.96% | 77 | 55 | 50.27% |
| ANF240531P00125000 | 2024-05-06 9:30AM EDT | 2024-05-31 | 7.72 | 6.50 | 7.90 | -0.93 | -10.75% | 8 | 54 | 80.93% |
| ANF240607P00125000 | 2024-05-03 1:02PM EDT | 2024-06-07 | 8.05 | 7.10 | 8.90 | -1.82 | -18.44% | 1 | 15 | 75.22% |
| ANF240614P00125000 | 2024-05-08 10:31AM EDT | 2024-06-14 | 8.60 | 7.60 | 10.00 | 0.00 | - | - | 1 | 72.12% |
| ANF240621P00125000 | 2024-05-03 2:01PM EDT | 2024-06-21 | 9.26 | 8.80 | 9.10 | -1.34 | -12.64% | 3 | 302 | 66.42% |
| ANF240719P00125000 | 2024-05-06 10:18AM EDT | 2024-07-19 | 10.77 | 10.30 | 10.60 | -0.88 | -7.55% | 1 | 103 | 57.92% |
| ANF240816P00125000 | 2024-05-06 9:52AM EDT | 2024-08-16 | 11.80 | 11.80 | 12.20 | -1.40 | -10.61% | 1 | 196 | 54.81% |
| ANF241115P00125000 | 2024-05-03 11:44AM EDT | 2024-11-15 | 17.40 | 16.20 | 17.60 | -1.80 | -9.38% | 6 | 37 | 53.03% |
| ANF250117P00125000 | 2024-05-03 10:23AM EDT | 2025-01-17 | 20.67 | 20.10 | 20.60 | -1.03 | -4.75% | 38 | 518 | 54.28% |
| ANF260116P00125000 | 2024-04-08 10:05AM EDT | 2026-01-16 | 33.81 | 30.30 | 31.40 | 0.00 | - | 1 | 38 | 51.26% |
