Deutsche Märkte öffnen in 8 Stunden 24 Minuten
Nikkei 225
39.583,08 +241,58 (+0,61%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Bitcoin EUR
58.364,38 +1.679,28 (+2,96%) CMC Crypto 200
1.287,27 +3,44 (+0,27%) 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:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802C00012500 | 2024-06-28 1:01PM EDT | 12.50 | 1.39 | 1.25 | 1.84 | -0.81 | -36.82% | 8 | 11 | 60.94% |
| VFC240802C00013000 | 2024-06-24 10:35AM EDT | 13.00 | 2.08 | 1.08 | 1.24 | 0.00 | - | 1 | 6 | 55.08% |
| VFC240802C00013500 | 2024-06-28 3:25PM EDT | 13.50 | 0.80 | 0.85 | 0.98 | -0.26 | -24.53% | 25 | 18 | 55.76% |
| VFC240802C00014000 | 2024-06-28 3:29PM EDT | 14.00 | 0.62 | 0.63 | 0.73 | -0.38 | -38.00% | 28 | 117 | 54.30% |
| VFC240802C00014500 | 2024-06-28 1:03PM EDT | 14.50 | 0.49 | 0.46 | 0.56 | -0.17 | -25.76% | 2 | 35 | 54.39% |
| VFC240802C00015000 | 2024-06-28 10:17AM EDT | 15.00 | 0.42 | 0.31 | 0.38 | -0.10 | -19.23% | 1 | 301 | 52.15% |
| VFC240802C00015500 | 2024-06-27 3:03PM EDT | 15.50 | 0.36 | 0.13 | 0.31 | 0.00 | - | 8 | 15 | 50.00% |
| VFC240802C00016000 | 2024-06-28 10:27AM EDT | 16.00 | 0.29 | 0.17 | 0.23 | +0.06 | +26.09% | 2 | 25 | 54.88% |
| VFC240802C00016500 | 2024-06-25 1:09PM EDT | 16.50 | 0.26 | 0.12 | 0.17 | 0.00 | - | 12 | 14 | 55.47% |
| VFC240802C00017000 | 2024-06-26 3:47PM EDT | 17.00 | 0.19 | 0.04 | 0.16 | 0.00 | - | 4 | 11 | 55.08% |
| VFC240802C00017500 | 2024-06-26 1:33PM EDT | 17.50 | 0.14 | 0.03 | 0.12 | 0.00 | - | 2 | 29 | 56.25% |
| VFC240802C00018000 | 2024-06-25 10:23AM EDT | 18.00 | 0.16 | 0.02 | 0.11 | +0.16 | - | - | 50 | 58.98% |
| VFC240802C00018500 | 2024-06-25 3:03PM EDT | 18.50 | 0.09 | 0.01 | 0.23 | 0.00 | - | 12 | 7 | 72.27% |
| VFC240802C00019000 | 2024-06-24 11:42AM EDT | 19.00 | 0.11 | 0.01 | 0.69 | 0.00 | - | 22 | 34 | 102.93% |
| VFC240802C00020000 | 2024-06-24 3:11PM EDT | 20.00 | 0.06 | 0.01 | 1.25 | +0.06 | - | - | 301 | 136.82% |
| VFC240802C00021000 | 2024-06-24 11:04AM EDT | 21.00 | 0.02 | 0.00 | 0.75 | +0.02 | - | - | 3 | 123.83% |
| VFC240802C00022500 | 2024-06-28 9:30AM EDT | 22.50 | 0.02 | 0.00 | 1.60 | +0.02 | - | 4 | 2 | 173.24% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240802P00008500 | 2024-06-28 2:23PM EDT | 8.50 | 0.70 | 0.00 | 0.70 | +0.53 | +311.76% | 1 | 1 | 144.14% |
| VFC240802P00010500 | 2024-06-27 3:20PM EDT | 10.50 | 0.07 | 0.06 | 0.10 | 0.00 | - | 4 | 5 | 58.98% |
| VFC240802P00011000 | 2024-06-26 10:17AM EDT | 11.00 | 0.09 | 0.05 | 0.20 | 0.00 | - | 16 | 19 | 57.03% |
| VFC240802P00011500 | 2024-06-26 11:58AM EDT | 11.50 | 0.13 | 0.15 | 0.21 | 0.00 | - | 2 | 8 | 54.10% |
| VFC240802P00012000 | 2024-06-28 3:59PM EDT | 12.00 | 0.27 | 0.25 | 0.32 | +0.27 | - | 29 | 12 | 53.52% |
| VFC240802P00012500 | 2024-06-28 3:25PM EDT | 12.50 | 0.44 | 0.24 | 0.46 | -0.06 | -12.00% | 26 | 1 | 55.08% |
| VFC240802P00013000 | 2024-06-28 11:38AM EDT | 13.00 | 0.55 | 0.53 | 0.64 | +0.05 | +10.00% | 1 | 61 | 50.29% |
| VFC240802P00013500 | 2024-06-28 2:23PM EDT | 13.50 | 0.81 | 0.74 | 0.91 | +0.06 | +8.00% | 15 | 12 | 50.20% |
| VFC240802P00014000 | 2024-06-27 9:32AM EDT | 14.00 | 0.96 | 1.02 | 1.16 | 0.00 | - | 1 | 24 | 53.13% |
| VFC240802P00014500 | 2024-06-24 1:39PM EDT | 14.50 | 0.82 | 1.20 | 1.94 | 0.00 | - | 33 | 35 | 58.20% |
| VFC240802P00015000 | 2024-06-18 9:31AM EDT | 15.00 | 1.68 | 1.53 | 2.20 | 0.00 | - | - | 2 | 53.61% |
