Deutsche Märkte öffnen in 8 Stunden 28 Minuten
Nikkei 225
39.583,08 +241,58 (+0,61%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.506,86 +1.824,38 (+3,22%) CMC Crypto 200
1.286,53 +2,70 (+0,21%) Nasdaq Compositive
17.732,60 -126,10 (-0,71%) S&P 500
5.460,48 -22,39 (-0,41%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712C00009000 | 2024-05-31 2:55PM EDT | 9.00 | 4.75 | 3.00 | 6.50 | 0.00 | - | 2 | 2 | 189.45% |
| VFC240712C00010500 | 2024-06-27 1:32PM EDT | 10.50 | 3.35 | 1.31 | 4.95 | +3.35 | - | - | 1 | 108.59% |
| VFC240712C00012000 | 2024-06-11 11:10AM EDT | 12.00 | 1.88 | 1.32 | 2.86 | 0.00 | - | 1 | 50 | 124.61% |
| VFC240712C00012500 | 2024-06-28 3:11PM EDT | 12.50 | 1.05 | 0.88 | 1.56 | -0.72 | -40.68% | 135 | 3 | 60.35% |
| VFC240712C00013000 | 2024-06-28 12:21PM EDT | 13.00 | 0.71 | 0.65 | 0.76 | -0.47 | -39.83% | 58 | 65 | 46.88% |
| VFC240712C00013500 | 2024-06-28 3:53PM EDT | 13.50 | 0.44 | 0.34 | 0.45 | -0.17 | -27.87% | 28 | 52 | 44.34% |
| VFC240712C00014000 | 2024-06-28 3:59PM EDT | 14.00 | 0.23 | 0.22 | 0.25 | -0.09 | -28.12% | 1,744 | 2,095 | 44.14% |
| VFC240712C00014500 | 2024-06-28 3:10PM EDT | 14.50 | 0.10 | 0.11 | 0.13 | -0.12 | -54.55% | 121 | 219 | 44.53% |
| VFC240712C00015000 | 2024-06-28 3:30PM EDT | 15.00 | 0.05 | 0.05 | 0.07 | -0.06 | -54.55% | 5 | 213 | 46.48% |
| VFC240712C00015500 | 2024-06-28 3:58PM EDT | 15.50 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 7 | 348 | 49.22% |
| VFC240712C00016000 | 2024-06-28 2:47PM EDT | 16.00 | 0.02 | 0.00 | 0.20 | -0.03 | -60.00% | 6 | 1,848 | 71.88% |
| VFC240712C00016500 | 2024-06-24 11:27AM EDT | 16.50 | 0.10 | 0.00 | 0.27 | 0.00 | - | 1 | 4 | 87.89% |
| VFC240712C00017000 | 2024-06-28 1:48PM EDT | 17.00 | 0.01 | 0.00 | 0.52 | -0.04 | -80.00% | 10 | 9 | 117.77% |
| VFC240712C00017500 | 2024-06-27 2:26PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 14 | 73.44% |
| VFC240712C00018000 | 2024-06-10 3:54PM EDT | 18.00 | 0.02 | 0.00 | 0.72 | 0.00 | - | - | 23 | 150.78% |
| VFC240712C00019000 | 2024-06-25 10:30AM EDT | 19.00 | 0.01 | 0.00 | 0.74 | +0.01 | - | - | 1 | 169.34% |
| VFC240712C00019500 | 2024-06-24 12:04PM EDT | 19.50 | 0.01 | 0.00 | 0.74 | +0.01 | - | - | 1 | 177.34% |
| VFC240712C00025000 | 2024-06-27 9:30AM EDT | 25.00 | 0.02 | 0.00 | 0.02 | +0.02 | - | - | 5 | 131.25% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240712P00010500 | 2024-06-04 3:14PM EDT | 10.50 | 0.08 | 0.00 | 0.52 | 0.00 | - | 8 | 10 | 135.55% |
| VFC240712P00011000 | 2024-06-11 9:47AM EDT | 11.00 | 0.04 | 0.01 | 0.52 | 0.00 | - | - | 2 | 118.36% |
| VFC240712P00011500 | 2024-06-24 3:14PM EDT | 11.50 | 0.03 | 0.01 | 0.11 | 0.00 | - | 80 | 7 | 62.89% |
| VFC240712P00012000 | 2024-06-25 11:10AM EDT | 12.00 | 0.04 | 0.02 | 0.34 | 0.00 | - | 2 | 19 | 71.48% |
| VFC240712P00012500 | 2024-06-24 12:03PM EDT | 12.50 | 0.05 | 0.08 | 0.11 | 0.00 | - | 21 | 24 | 45.12% |
| VFC240712P00013000 | 2024-06-28 2:32PM EDT | 13.00 | 0.21 | 0.19 | 0.25 | +0.07 | +50.00% | 7 | 1,076 | 45.90% |
| VFC240712P00013500 | 2024-06-28 2:54PM EDT | 13.50 | 0.43 | 0.39 | 0.50 | +0.15 | +53.57% | 12 | 39 | 49.22% |
| VFC240712P00014000 | 2024-06-28 10:26AM EDT | 14.00 | 0.64 | 0.51 | 0.85 | +0.25 | +64.10% | 1 | 1,037 | 54.69% |
| VFC240712P00014500 | 2024-06-28 11:19AM EDT | 14.50 | 1.06 | 1.06 | 1.19 | +0.35 | +49.30% | 7 | 12 | 52.34% |
| VFC240712P00015000 | 2024-06-24 12:22PM EDT | 15.00 | 0.55 | 1.18 | 2.47 | 0.00 | - | 1 | 1 | 82.03% |
| VFC240712P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.33 | 1.02 | 4.50 | 0.00 | - | 1 | 0 | 97.66% |
| VFC240712P00016500 | 2024-06-11 10:57AM EDT | 16.50 | 2.92 | 1.24 | 5.15 | 0.00 | - | - | 1 | 98.05% |
| VFC240712P00017500 | 2024-06-27 10:24AM EDT | 17.50 | 3.85 | 2.26 | 6.15 | 0.00 | - | 88 | 0 | 117.97% |
