Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.953,30 -1.643,09 (-2,96%) CMC Crypto 200
1.214,06 -47,13 (-3,74%) Nasdaq Compositive
18.188,30 +159,54 (+0,88%) S&P 500
5.537,02 +28,01 (+0,51%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 01:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705C00010500 | 2024-06-26 10:57AM EDT | 10.50 | 3.55 | 1.93 | 2.95 | 0.00 | - | - | 0 | 390.63% |
| VFC240705C00011500 | 2024-06-26 11:14AM EDT | 11.50 | 2.58 | 0.24 | 2.89 | 0.00 | - | - | 7 | 135.16% |
| VFC240705C00012000 | 2024-07-03 10:10AM EDT | 12.00 | 1.20 | 0.01 | 1.11 | -0.54 | -31.03% | 10 | 0 | 119.53% |
| VFC240705C00012500 | 2024-07-02 3:14PM EDT | 12.50 | 0.46 | 0.40 | 1.15 | 0.00 | - | 12 | 90 | 128.91% |
| VFC240705C00013000 | 2024-07-03 12:33PM EDT | 13.00 | 0.12 | 0.10 | 0.58 | +0.01 | +9.09% | 23 | 137 | 88.67% |
| VFC240705C00013500 | 2024-07-03 10:05AM EDT | 13.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 14 | 349 | 45.31% |
| VFC240705C00014000 | 2024-07-03 11:29AM EDT | 14.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 7 | 841 | 57.81% |
| VFC240705C00014500 | 2024-07-03 12:15PM EDT | 14.50 | 0.07 | 0.00 | 0.03 | +0.06 | +600.00% | 48 | 0 | 85.94% |
| VFC240705C00015000 | 2024-07-01 1:14PM EDT | 15.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 39 | 753 | 117.19% |
| VFC240705C00015500 | 2024-07-02 9:30AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,209 | 106.25% |
| VFC240705C00016000 | 2024-06-28 9:33AM EDT | 16.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 0 | 171.88% |
| VFC240705C00016500 | 2024-06-24 12:16PM EDT | 16.50 | 0.06 | 0.00 | 0.64 | 0.00 | - | 2 | 43 | 333.59% |
| VFC240705C00017000 | 2024-06-26 10:14AM EDT | 17.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 150 | 0 | 198.44% |
| VFC240705C00017500 | 2024-06-21 1:45PM EDT | 17.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 5 | 382.03% |
| VFC240705C00018000 | 2024-06-24 2:09PM EDT | 18.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | - | 0 | 404.69% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240705P00009000 | 2024-06-21 1:44PM EDT | 9.00 | 0.01 | 0.00 | 0.64 | 0.00 | - | 5 | 0 | 492.19% |
| VFC240705P00009500 | 2024-06-17 10:07AM EDT | 9.50 | 0.26 | 0.00 | 0.64 | 0.00 | - | 12 | 0 | 439.84% |
| VFC240705P00010000 | 2024-07-01 11:00AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 0 | 156.25% |
| VFC240705P00010500 | 2024-06-26 9:58AM EDT | 10.50 | 0.09 | 0.00 | 0.22 | 0.00 | - | 1 | 3 | 236.72% |
| VFC240705P00011000 | 2024-07-01 12:08PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 52 | 106.25% |
| VFC240705P00011500 | 2024-07-01 1:24PM EDT | 11.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 330 | 0 | 90.63% |
| VFC240705P00012000 | 2024-07-01 12:08PM EDT | 12.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 39 | 92.19% |
| VFC240705P00012500 | 2024-07-02 10:43AM EDT | 12.50 | 0.05 | 0.00 | 0.02 | -0.01 | -16.67% | 1 | 1,238 | 42.19% |
| VFC240705P00013000 | 2024-07-03 10:52AM EDT | 13.00 | 0.12 | 0.11 | 0.17 | -0.08 | -40.00% | 20 | 144 | 44.53% |
| VFC240705P00013500 | 2024-07-03 10:30AM EDT | 13.50 | 0.50 | 0.39 | 0.65 | -0.11 | -18.03% | 8 | 159 | 87.89% |
| VFC240705P00014000 | 2024-07-02 3:41PM EDT | 14.00 | 1.13 | 0.90 | 1.26 | 0.00 | - | 1 | 0 | 98.44% |
| VFC240705P00014500 | 2024-07-01 2:37PM EDT | 14.50 | 1.62 | 1.40 | 1.77 | 0.00 | - | 25 | 10 | 130.47% |
| VFC240705P00015000 | 2024-07-01 2:37PM EDT | 15.00 | 2.09 | 1.90 | 2.26 | 0.00 | - | 1 | 0 | 154.69% |
| VFC240705P00015500 | 2024-07-02 2:45PM EDT | 15.50 | 2.55 | 2.40 | 2.77 | 0.00 | - | 150 | 0 | 181.25% |
| VFC240705P00016000 | 2024-06-27 9:33AM EDT | 16.00 | 2.26 | 2.92 | 3.30 | 0.00 | - | 5 | 0 | 218.75% |
| VFC240705P00016500 | 2024-07-01 2:13PM EDT | 16.50 | 3.53 | 3.40 | 4.85 | 0.00 | - | 1 | 0 | 435.16% |
| VFC240705P00017000 | 2024-06-26 1:16PM EDT | 17.00 | 2.85 | 3.90 | 5.40 | 0.00 | - | 1 | 0 | 470.31% |
| VFC240705P00017500 | 2024-06-17 9:44AM EDT | 17.50 | 4.10 | 3.10 | 5.90 | 0.00 | - | 88 | 0 | 100.00% |
| VFC240705P00018000 | 2024-07-01 2:13PM EDT | 18.00 | 5.03 | 4.20 | 6.40 | 0.00 | - | 1 | 0 | 396.09% |
