Deutsche Märkte geschlossen
DAX
18.235,45 +24,85 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,90 -2,70 (-0,12%) EUR/USD
1,0743 +0,0035 (+0,32%) Bitcoin EUR
57.561,32 +891,80 (+1,57%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240719C00007500 | 2024-05-29 1:56PM EDT | 7.50 | 5.10 | 4.20 | 7.35 | 0.00 | - | - | 1 | 388.28% |
| VFC240719C00009000 | 2024-06-25 10:02AM EDT | 9.00 | 5.70 | 3.50 | 6.35 | +5.70 | - | - | 1 | 182.42% |
| VFC240719C00010000 | 2024-06-20 3:30PM EDT | 10.00 | 3.94 | 2.92 | 5.35 | 0.00 | - | 3 | 171 | 175.00% |
| VFC240719C00012500 | 2024-06-28 1:45PM EDT | 12.50 | 1.11 | 1.03 | 1.38 | -0.17 | -13.28% | 41 | 385 | 64.26% |
| VFC240719C00013000 | 2024-06-28 3:20PM EDT | 13.00 | 0.76 | 0.84 | 0.86 | +0.76 | - | 28 | 3 | 46.48% |
| VFC240719C00013500 | 2024-06-28 3:52PM EDT | 13.50 | 0.54 | 0.36 | 0.57 | +0.54 | - | 202 | 48 | 45.22% |
| VFC240719C00014000 | 2024-06-28 3:58PM EDT | 14.00 | 0.38 | 0.33 | 0.36 | +0.38 | - | 113 | 142 | 44.92% |
| VFC240719C00014500 | 2024-06-28 3:56PM EDT | 14.50 | 0.22 | 0.18 | 0.23 | +0.22 | - | 14 | 160 | 46.09% |
| VFC240719C00015000 | 2024-06-28 2:21PM EDT | 15.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 361 | 6,271 | 44.53% |
| VFC240719C00015500 | 2024-06-28 10:27AM EDT | 15.50 | 0.07 | 0.05 | 0.07 | +0.07 | - | 1 | 91 | 45.31% |
| VFC240719C00016000 | 2024-06-28 9:30AM EDT | 16.00 | 0.06 | 0.02 | 0.05 | +0.06 | - | 15 | 304 | 48.83% |
| VFC240719C00016500 | 2024-06-27 2:44PM EDT | 16.50 | 0.05 | 0.01 | 0.03 | +0.05 | - | - | 317 | 50.00% |
| VFC240719C00017000 | 2024-06-27 10:53AM EDT | 17.00 | 0.02 | 0.02 | 0.03 | +0.02 | - | - | 34 | 53.91% |
| VFC240719C00017500 | 2024-06-28 1:32PM EDT | 17.50 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 1 | 173 | 59.38% |
| VFC240719C00018000 | 2024-06-24 3:21PM EDT | 18.00 | 0.03 | 0.01 | 0.03 | +0.03 | - | - | 2 | 61.72% |
| VFC240719C00018500 | 2024-06-24 3:16PM EDT | 18.50 | 0.02 | 0.00 | 0.10 | +0.02 | - | - | 2 | 78.13% |
| VFC240719C00019000 | 2024-06-28 1:47PM EDT | 19.00 | 0.01 | 0.00 | 0.03 | +0.01 | - | 20 | 0 | 68.75% |
| VFC240719C00019500 | 2024-06-24 11:04AM EDT | 19.50 | 0.01 | 0.00 | 0.03 | +0.01 | - | - | 2 | 72.66% |
| VFC240719C00020000 | 2024-06-24 2:01PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 63 | 71.88% |
| VFC240719C00021000 | 2024-06-24 11:40AM EDT | 21.00 | 0.01 | 0.00 | 0.10 | +0.01 | - | - | 1 | 101.95% |
| VFC240719C00022500 | 2024-06-11 10:20AM EDT | 22.50 | 0.02 | 0.00 | 0.10 | 0.00 | - | - | 2 | 114.06% |
| VFC240719C00023000 | 2024-06-27 9:30AM EDT | 23.00 | 0.01 | 0.00 | 0.04 | +0.01 | - | - | 1 | 103.13% |
| VFC240719C00025000 | 2024-06-10 12:07PM EDT | 25.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 17 | 50 | 106.25% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240719P00007500 | 2024-05-31 10:59AM EDT | 7.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 125.00% |
| VFC240719P00010000 | 2024-06-21 3:34PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 162 | 64.06% |
| VFC240719P00011500 | 2024-06-27 10:01AM EDT | 11.50 | 0.04 | 0.03 | 0.05 | +0.04 | - | - | 7 | 48.44% |
| VFC240719P00012000 | 2024-06-27 3:42PM EDT | 12.00 | 0.06 | 0.06 | 0.09 | +0.06 | - | - | 7 | 45.31% |
| VFC240719P00012500 | 2024-06-28 3:26PM EDT | 12.50 | 0.20 | 0.14 | 0.17 | +0.10 | +100.00% | 10 | 5,764 | 43.36% |
| VFC240719P00013000 | 2024-06-28 3:46PM EDT | 13.00 | 0.31 | 0.28 | 0.31 | +0.31 | - | 48 | 85 | 42.19% |
| VFC240719P00013500 | 2024-06-28 1:39PM EDT | 13.50 | 0.58 | 0.50 | 0.67 | +0.58 | - | 8 | 33 | 53.13% |
| VFC240719P00014000 | 2024-06-28 3:35PM EDT | 14.00 | 0.89 | 0.77 | 1.03 | +0.89 | - | 60 | 57 | 58.79% |
| VFC240719P00014500 | 2024-06-27 1:33PM EDT | 14.50 | 0.97 | 1.06 | 1.34 | +0.97 | - | - | 82 | 56.25% |
| VFC240719P00015000 | 2024-06-28 2:00PM EDT | 15.00 | 1.66 | 1.48 | 1.64 | +0.49 | +41.88% | 212 | 1,341 | 46.88% |
| VFC240719P00015500 | 2024-06-25 10:26AM EDT | 15.50 | 1.25 | 1.01 | 2.25 | +1.25 | - | - | 86 | 68.56% |
| VFC240719P00016000 | 2024-06-25 11:07AM EDT | 16.00 | 1.82 | 1.42 | 4.20 | +1.82 | - | - | 0 | 84.18% |
| VFC240719P00017500 | 2024-05-31 1:54PM EDT | 17.50 | 4.00 | 2.22 | 4.75 | 0.00 | - | 41 | 1 | 153.32% |
| VFC240719P00020000 | 2024-06-07 10:08AM EDT | 20.00 | 6.63 | 4.65 | 7.35 | 0.00 | - | 1 | 0 | 200.20% |
