Deutsche Märkte geschlossen
Nikkei 225
40.913,65 +332,89 (+0,82%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Bitcoin EUR
53.976,55 -1.417,43 (-2,56%) 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:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726C00009000 | 2024-06-25 10:02AM EDT | 9.00 | 5.55 | 2.66 | 4.35 | 0.00 | - | - | 0 | 150.00% |
| VFC240726C00011500 | 2024-06-11 10:13AM EDT | 11.50 | 2.42 | 1.21 | 2.10 | 0.00 | - | - | 2 | 52.73% |
| VFC240726C00012000 | 2024-06-21 1:13PM EDT | 12.00 | 2.52 | 0.93 | 1.36 | 0.00 | - | 2 | 0 | 60.55% |
| VFC240726C00012500 | 2024-06-21 3:49PM EDT | 12.50 | 1.96 | 0.67 | 1.08 | 0.00 | - | 1 | 0 | 63.09% |
| VFC240726C00013000 | 2024-07-02 3:56PM EDT | 13.00 | 0.54 | 0.42 | 0.63 | 0.00 | - | 26 | 61 | 48.44% |
| VFC240726C00013500 | 2024-07-03 12:21PM EDT | 13.50 | 0.40 | 0.38 | 0.42 | +0.02 | +5.26% | 4 | 0 | 48.24% |
| VFC240726C00014000 | 2024-07-03 10:05AM EDT | 14.00 | 0.30 | 0.23 | 0.28 | +0.06 | +25.00% | 80 | 210 | 49.22% |
| VFC240726C00014500 | 2024-07-02 11:14AM EDT | 14.50 | 0.19 | 0.13 | 0.18 | +0.04 | +26.67% | 15 | 127 | 49.81% |
| VFC240726C00015000 | 2024-07-02 2:35PM EDT | 15.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 1 | 114 | 51.17% |
| VFC240726C00015500 | 2024-07-01 12:14PM EDT | 15.50 | 0.07 | 0.04 | 0.09 | 0.00 | - | 11 | 31 | 50.00% |
| VFC240726C00016000 | 2024-07-01 12:26PM EDT | 16.00 | 0.05 | 0.01 | 0.35 | 0.00 | - | 7 | 83 | 74.41% |
| VFC240726C00016500 | 2024-07-01 10:10AM EDT | 16.50 | 0.06 | 0.04 | 0.14 | 0.00 | - | 1 | 17 | 67.58% |
| VFC240726C00017000 | 2024-06-25 3:12PM EDT | 17.00 | 0.09 | 0.01 | 0.08 | 0.00 | - | 2 | 17 | 63.28% |
| VFC240726C00017500 | 2024-06-24 10:14AM EDT | 17.50 | 0.08 | 0.01 | 0.60 | 0.00 | - | 4 | 0 | 110.94% |
| VFC240726C00018000 | 2024-06-24 11:41AM EDT | 18.00 | 0.08 | 0.01 | 0.64 | 0.00 | - | 1 | 0 | 119.92% |
| VFC240726C00018500 | 2024-06-24 12:23PM EDT | 18.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | - | 1 | 126.17% |
| VFC240726C00019000 | 2024-06-24 10:54AM EDT | 19.00 | 0.11 | 0.00 | 0.64 | 0.00 | - | 2 | 0 | 131.64% |
| VFC240726C00022500 | 2024-06-25 9:30AM EDT | 22.50 | 0.01 | 0.00 | 0.64 | 0.00 | - | 2 | 0 | 167.58% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240726P00011000 | 2024-07-01 2:09PM EDT | 11.00 | 0.08 | 0.01 | 0.13 | 0.00 | - | 3 | 23 | 51.17% |
| VFC240726P00011500 | 2024-07-02 1:14PM EDT | 11.50 | 0.13 | 0.09 | 0.12 | 0.00 | - | 3 | 41 | 48.24% |
| VFC240726P00012000 | 2024-07-03 12:52PM EDT | 12.00 | 0.18 | 0.15 | 0.28 | -0.05 | -21.74% | 24 | 0 | 53.13% |
| VFC240726P00012500 | 2024-07-02 10:13AM EDT | 12.50 | 0.39 | 0.31 | 0.36 | 0.00 | - | 1 | 0 | 45.12% |
| VFC240726P00013000 | 2024-07-03 10:13AM EDT | 13.00 | 0.47 | 0.51 | 0.72 | -0.15 | -24.19% | 3 | 0 | 55.37% |
| VFC240726P00013500 | 2024-07-02 11:17AM EDT | 13.50 | 0.90 | 0.67 | 0.96 | 0.00 | - | 1 | 0 | 51.37% |
| VFC240726P00014000 | 2024-07-01 2:49PM EDT | 14.00 | 1.29 | 1.16 | 1.26 | 0.00 | - | 1 | 0 | 47.27% |
| VFC240726P00014500 | 2024-07-02 11:46AM EDT | 14.50 | 1.74 | 1.56 | 1.97 | 0.00 | - | 1 | 76 | 58.40% |
| VFC240726P00015000 | 2024-07-01 2:15PM EDT | 15.00 | 2.13 | 2.00 | 2.31 | 0.00 | - | 1 | 0 | 55.66% |
| VFC240726P00015500 | 2024-06-21 1:33PM EDT | 15.50 | 1.45 | 2.27 | 3.30 | 0.00 | - | 1 | 0 | 78.71% |
| VFC240726P00016000 | 2024-06-18 2:48PM EDT | 16.00 | 2.38 | 2.33 | 3.35 | 0.00 | - | - | 1 | 93.75% |
