Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.660,65 -177,51 (-0,30%) CMC Crypto 200
1.309,53 -55,60 (-4,07%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
V.F. Corporation (VFC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00010000 | 2024-04-11 12:01PM EDT | 10.00 | 3.37 | 2.20 | 2.74 | 0.00 | - | - | 15 | 161.72% |
| VFC240510C00010500 | 2024-05-03 2:56PM EDT | 10.50 | 2.06 | 2.04 | 2.34 | 0.00 | - | 2 | 2 | 103.13% |
| VFC240510C00011000 | 2024-05-03 2:53PM EDT | 11.00 | 1.56 | 1.44 | 1.76 | 0.00 | - | 3 | 10 | 117.19% |
| VFC240510C00011500 | 2024-05-02 3:46PM EDT | 11.50 | 1.12 | 1.10 | 2.12 | 0.00 | - | 1 | 351 | 180.08% |
| VFC240510C00012000 | 2024-05-07 1:17PM EDT | 12.00 | 0.85 | 0.67 | 0.75 | +0.01 | +1.19% | 2 | 157 | 59.38% |
| VFC240510C00012500 | 2024-05-07 1:50PM EDT | 12.50 | 0.38 | 0.28 | 0.33 | +0.04 | +11.76% | 13 | 400 | 44.92% |
| VFC240510C00013000 | 2024-05-07 3:58PM EDT | 13.00 | 0.09 | 0.07 | 0.20 | -0.07 | -43.75% | 829 | 6,072 | 50.00% |
| VFC240510C00013500 | 2024-05-07 2:07PM EDT | 13.50 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 191 | 577 | 50.78% |
| VFC240510C00014000 | 2024-05-06 1:15PM EDT | 14.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 28 | 593 | 25.00% |
| VFC240510C00014500 | 2024-05-07 10:43AM EDT | 14.50 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 112 | 67.19% |
| VFC240510C00015000 | 2024-05-07 1:48PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,697 | 71.88% |
| VFC240510C00015500 | 2024-05-06 11:04AM EDT | 15.50 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 35 | 84.38% |
| VFC240510C00016000 | 2024-04-29 11:41AM EDT | 16.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 4 | 46 | 156.25% |
| VFC240510C00016500 | 2024-04-10 1:24PM EDT | 16.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 12 | 18 | 135.94% |
| VFC240510C00017000 | 2024-05-02 12:07PM EDT | 17.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 118.75% |
| VFC240510C00017500 | 2024-04-08 3:50PM EDT | 17.50 | 0.04 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 198.44% |
| VFC240510C00018000 | 2024-04-01 9:59AM EDT | 18.00 | 0.23 | 0.00 | 0.16 | 0.00 | - | - | 3 | 211.72% |
| VFC240510C00018500 | 2024-04-01 11:17AM EDT | 18.50 | 0.15 | 0.00 | 0.16 | 0.00 | - | - | 1 | 223.44% |
| VFC240510C00019000 | 2024-04-01 3:52PM EDT | 19.00 | 0.10 | 0.00 | 0.16 | 0.00 | - | - | 4 | 235.94% |
| VFC240510C00020000 | 2024-04-02 11:39AM EDT | 20.00 | 0.02 | 0.00 | 0.16 | 0.00 | - | - | 10 | 257.81% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00009500 | 2024-04-17 2:56PM EDT | 9.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 400 | 118.75% |
| VFC240510P00010000 | 2024-05-01 10:53AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 65 | 100.00% |
| VFC240510P00010500 | 2024-04-29 12:25PM EDT | 10.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 352 | 81.25% |
| VFC240510P00011000 | 2024-05-06 1:15PM EDT | 11.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 193 | 71.88% |
| VFC240510P00011500 | 2024-05-06 12:55PM EDT | 11.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 597 | 56.25% |
| VFC240510P00012000 | 2024-05-07 12:19PM EDT | 12.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 6 | 272 | 50.00% |
| VFC240510P00012500 | 2024-05-07 9:33AM EDT | 12.50 | 0.12 | 0.11 | 0.14 | -0.04 | -30.77% | 5 | 1,676 | 40.63% |
| VFC240510P00013000 | 2024-05-07 10:43AM EDT | 13.00 | 0.27 | 0.38 | 0.44 | -0.16 | -37.21% | 8 | 384 | 44.53% |
| VFC240510P00013500 | 2024-05-06 10:55AM EDT | 13.50 | 0.90 | 0.79 | 0.92 | 0.00 | - | 1 | 180 | 66.41% |
| VFC240510P00014000 | 2024-05-07 2:42PM EDT | 14.00 | 1.28 | 1.28 | 1.96 | -0.15 | -10.49% | 10 | 36 | 140.63% |
| VFC240510P00014500 | 2024-05-03 3:30PM EDT | 14.50 | 1.90 | 1.73 | 2.09 | 0.00 | - | 3 | 18 | 105.47% |
| VFC240510P00015000 | 2024-05-01 12:18PM EDT | 15.00 | 2.82 | 2.01 | 2.55 | 0.00 | - | 1 | 0 | 168.75% |
| VFC240510P00016000 | 2024-05-03 3:30PM EDT | 16.00 | 3.42 | 2.88 | 5.30 | 0.00 | - | 1 | 1 | 337.11% |
| VFC240510P00017500 | 2024-04-17 3:34PM EDT | 17.50 | 5.10 | 4.80 | 5.05 | 0.00 | - | 1 | 89 | 206.25% |
