Deutsche Märkte schließen in 8 Stunden 30 Minuten
DAX
18.325,58 +162,06 (+0,89%) Euro Stoxx 50
4.950,98 +43,68 (+0,89%) Dow Jones 30
39.411,21 +260,88 (+0,67%) Gold
2.339,00 -5,40 (-0,23%) EUR/USD
1,0734 -0,0002 (-0,02%) Bitcoin EUR
56.937,32 -1.163,30 (-2,00%)
V.F. Corporation (VFC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117C00002500 | 2024-06-24 9:44AM EDT | 2.50 | 12.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117C00005000 | 2024-06-12 10:32AM EDT | 5.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117C00007500 | 2024-06-24 11:28AM EDT | 7.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117C00010000 | 2024-06-24 11:32AM EDT | 10.00 | 5.53 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| VFC250117C00012500 | 2024-06-24 3:10PM EDT | 12.50 | 3.60 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| VFC250117C00015000 | 2024-06-24 3:36PM EDT | 15.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| VFC250117C00017500 | 2024-06-24 2:26PM EDT | 17.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| VFC250117C00020000 | 2024-06-24 3:49PM EDT | 20.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| VFC250117C00022500 | 2024-06-24 12:53PM EDT | 22.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| VFC250117C00025000 | 2024-06-24 12:50PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| VFC250117C00027500 | 2024-06-24 11:33AM EDT | 27.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| VFC250117C00030000 | 2024-06-17 3:15PM EDT | 30.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| VFC250117C00032500 | 2024-06-17 9:50AM EDT | 32.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VFC250117C00035000 | 2024-06-14 9:45AM EDT | 35.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| VFC250117C00037500 | 2024-05-03 10:13AM EDT | 37.50 | 0.04 | 0.02 | 0.19 | 0.00 | - | 2 | 1,301 | 63.48% |
| VFC250117C00040000 | 2024-06-17 12:22PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VFC250117C00042500 | 2024-05-09 10:41AM EDT | 42.50 | 0.03 | 0.01 | 0.20 | 0.00 | - | 20 | 2,233 | 69.92% |
| VFC250117C00045000 | 2024-05-14 11:10AM EDT | 45.00 | 0.01 | 0.01 | 0.10 | 0.00 | - | 1 | 1,218 | 66.41% |
| VFC250117C00047500 | 2024-01-30 1:36PM EDT | 47.50 | 0.14 | 0.08 | 0.12 | 0.00 | - | 1 | 2,288 | 75.00% |
| VFC250117C00050000 | 2024-06-17 12:21PM EDT | 50.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| VFC250117C00052500 | 2024-05-30 12:46PM EDT | 52.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| VFC250117C00055000 | 2024-04-01 2:37PM EDT | 55.00 | 0.05 | 0.00 | 0.17 | 0.00 | - | 1 | 224 | 80.27% |
| VFC250117C00060000 | 2024-02-06 10:57AM EDT | 60.00 | 0.05 | 0.02 | 0.20 | 0.00 | - | 1 | 156 | 87.50% |
| VFC250117C00065000 | 2024-06-14 10:18AM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC250117P00002500 | 2024-05-14 10:31AM EDT | 2.50 | 0.05 | 0.00 | 0.62 | 0.00 | - | 1 | 2 | 179.30% |
| VFC250117P00005000 | 2024-05-23 1:41PM EDT | 5.00 | 0.06 | 0.01 | 0.23 | 0.00 | - | 8 | 167 | 88.28% |
| VFC250117P00007500 | 2024-06-24 12:44PM EDT | 7.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| VFC250117P00010000 | 2024-06-24 1:10PM EDT | 10.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 12.50% |
| VFC250117P00012500 | 2024-06-24 3:53PM EDT | 12.50 | 1.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| VFC250117P00015000 | 2024-06-24 3:55PM EDT | 15.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| VFC250117P00017500 | 2024-06-24 9:52AM EDT | 17.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| VFC250117P00020000 | 2024-06-17 11:30AM EDT | 20.00 | 6.65 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 0.00% |
| VFC250117P00022500 | 2024-06-21 12:24PM EDT | 22.50 | 8.25 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| VFC250117P00025000 | 2024-06-24 10:33AM EDT | 25.00 | 10.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| VFC250117P00027500 | 2024-03-15 1:35PM EDT | 27.50 | 12.80 | 13.30 | 16.25 | 0.00 | - | 1 | 130 | 108.20% |
| VFC250117P00030000 | 2024-05-23 9:30AM EDT | 30.00 | 18.64 | 15.40 | 15.80 | 0.00 | - | 15 | 32 | 64.36% |
| VFC250117P00032500 | 2024-05-24 9:30AM EDT | 32.50 | 20.36 | 17.90 | 18.25 | 0.00 | - | 12 | 1 | 67.97% |
| VFC250117P00035000 | 2024-03-21 10:02AM EDT | 35.00 | 20.51 | 21.25 | 23.25 | 0.00 | - | 1 | 1 | 125.83% |
| VFC250117P00037500 | 2023-06-15 11:40AM EDT | 37.50 | 18.50 | 18.30 | 18.80 | 0.00 | - | 1 | 6 | 0.00% |
| VFC250117P00040000 | 2024-05-29 9:33AM EDT | 40.00 | 27.62 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| VFC250117P00042500 | 2024-02-20 11:55AM EDT | 42.50 | 26.45 | 27.50 | 28.35 | 0.00 | - | 62 | 0 | 73.05% |
| VFC250117P00045000 | 2023-11-22 11:45AM EDT | 45.00 | 28.30 | 26.10 | 27.00 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00047500 | 2023-11-21 11:18AM EDT | 47.50 | 30.70 | 28.20 | 28.90 | 0.00 | - | 2 | 0 | 0.00% |
| VFC250117P00050000 | 2024-01-08 11:40AM EDT | 50.00 | 32.60 | 34.80 | 37.45 | 0.00 | - | 1 | 0 | 116.94% |
| VFC250117P00052500 | 2023-11-17 11:42AM EDT | 52.50 | 35.20 | 32.20 | 33.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00055000 | 2023-11-16 11:24AM EDT | 55.00 | 37.90 | 34.60 | 35.80 | 0.00 | - | 1 | 0 | 0.00% |
| VFC250117P00060000 | 2024-01-08 10:51AM EDT | 60.00 | 42.50 | 44.75 | 46.90 | 0.00 | - | 20 | 0 | 115.43% |
| VFC250117P00065000 | 2024-02-29 11:24AM EDT | 65.00 | 48.85 | 49.30 | 50.00 | 0.00 | - | 1 | 0 | 0.00% |
