Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.303,66 +217,86 (+0,57%) Gold
2.345,90 +3,40 (+0,15%) EUR/USD
1,0701 -0,0032 (-0,30%) Bitcoin EUR
59.548,09 -855,88 (-1,42%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:16PM EDT. Markt geöffnet.
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426C00005000 | 2024-03-15 11:26AM EDT | 5.00 | 9.78 | 6.60 | 7.30 | 0.00 | - | 5 | 3 | 0.00% |
| VFC240426C00010000 | 2024-04-19 3:41PM EDT | 10.00 | 2.78 | 2.46 | 2.84 | 0.00 | - | 7 | 5 | 212.50% |
| VFC240426C00011500 | 2024-04-16 11:39AM EDT | 11.50 | 1.02 | 1.14 | 1.41 | 0.00 | - | 4 | 24 | 184.38% |
| VFC240426C00012000 | 2024-04-26 9:30AM EDT | 12.00 | 1.05 | 0.69 | 0.94 | +0.37 | +54.41% | 3 | 304 | 150.00% |
| VFC240426C00012500 | 2024-04-26 11:48AM EDT | 12.50 | 0.38 | 0.13 | 1.09 | +0.21 | +123.53% | 182 | 1,841 | 159.38% |
| VFC240426C00013000 | 2024-04-26 12:41PM EDT | 13.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 44 | 5,706 | 32.81% |
| VFC240426C00013500 | 2024-04-26 12:58PM EDT | 13.50 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 49 | 905 | 60.94% |
| VFC240426C00014000 | 2024-04-26 12:52PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 742 | 81.25% |
| VFC240426C00014500 | 2024-04-22 9:45AM EDT | 14.50 | 0.01 | 0.00 | 0.08 | 0.00 | - | 2 | 375 | 162.50% |
| VFC240426C00015000 | 2024-04-23 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 317 | 137.50% |
| VFC240426C00015500 | 2024-04-26 10:02AM EDT | 15.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 133 | 162.50% |
| VFC240426C00016000 | 2024-04-23 1:44PM EDT | 16.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 94 | 171 | 181.25% |
| VFC240426C00016500 | 2024-04-12 12:50PM EDT | 16.50 | 0.03 | 0.00 | 1.00 | 0.00 | - | 10 | 91 | 578.91% |
| VFC240426C00017000 | 2024-04-19 10:02AM EDT | 17.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 2 | 122 | 616.41% |
| VFC240426C00017500 | 2024-04-16 1:37PM EDT | 17.50 | 0.08 | 0.00 | 0.01 | 0.00 | - | 2 | 59 | 250.00% |
| VFC240426C00018000 | 2024-04-09 1:53PM EDT | 18.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 45 | 404.69% |
| VFC240426C00018500 | 2024-03-28 10:23AM EDT | 18.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| VFC240426C00019000 | 2024-03-18 9:33AM EDT | 19.00 | 0.07 | 0.00 | 0.16 | 0.00 | - | 1 | 3 | 459.38% |
| VFC240426C00019500 | 2024-04-02 12:51PM EDT | 19.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 33 | 475.00% |
| VFC240426C00020500 | 2024-04-19 12:03PM EDT | 20.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 431.25% |
| VFC240426C00021500 | 2024-03-11 10:13AM EDT | 21.50 | 0.09 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 565.63% |
| VFC240426C00022500 | 2024-03-18 9:46AM EDT | 22.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 1 | 1 | 603.13% |
| VFC240426C00023000 | 2024-03-25 12:09PM EDT | 23.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 612.50% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240426P00010000 | 2024-04-24 9:54AM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 212.50% |
| VFC240426P00010500 | 2024-04-15 3:18PM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 41 | 50.00% |
| VFC240426P00011000 | 2024-04-22 11:51AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 74 | 137.50% |
| VFC240426P00011500 | 2024-04-22 3:36PM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 511 | 115.63% |
| VFC240426P00012000 | 2024-04-25 3:58PM EDT | 12.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 9 | 8,496 | 78.13% |
| VFC240426P00012500 | 2024-04-26 10:30AM EDT | 12.50 | 0.02 | 0.00 | 0.03 | -0.07 | -77.78% | 16 | 687 | 51.56% |
| VFC240426P00013000 | 2024-04-26 1:00PM EDT | 13.00 | 0.21 | 0.21 | 0.23 | -0.19 | -47.50% | 82 | 1,987 | 48.44% |
| VFC240426P00013500 | 2024-04-26 12:59PM EDT | 13.50 | 0.70 | 0.65 | 0.75 | -0.50 | -41.67% | 7 | 420 | 82.81% |
| VFC240426P00014000 | 2024-04-25 10:38AM EDT | 14.00 | 1.69 | 1.07 | 1.24 | 0.00 | - | 12 | 143 | 152.34% |
| VFC240426P00014500 | 2024-04-25 10:30AM EDT | 14.50 | 2.10 | 1.66 | 1.94 | 0.00 | - | 1 | 10 | 231.25% |
| VFC240426P00015000 | 2024-04-15 11:06AM EDT | 15.00 | 2.85 | 2.12 | 2.27 | 0.00 | - | 6 | 0 | 184.38% |
| VFC240426P00015500 | 2024-04-02 10:46AM EDT | 15.50 | 1.40 | 2.62 | 2.87 | 0.00 | - | 1 | 0 | 267.19% |
| VFC240426P00016000 | 2024-04-17 3:41PM EDT | 16.00 | 3.72 | 3.15 | 4.00 | 0.00 | - | 6 | 0 | 496.88% |
| VFC240426P00016500 | 2024-04-12 11:44AM EDT | 16.50 | 4.01 | 3.65 | 3.80 | 0.00 | - | 1 | 0 | 307.81% |
| VFC240426P00017000 | 2024-04-01 9:50AM EDT | 17.00 | 1.89 | 4.15 | 4.45 | 0.00 | - | 1 | 0 | 404.69% |
| VFC240426P00017500 | 2024-03-28 10:14AM EDT | 17.50 | 2.30 | 4.65 | 4.90 | 0.00 | - | 1 | 0 | 412.50% |
| VFC240426P00018000 | 2024-03-28 2:58PM EDT | 18.00 | 2.68 | 5.15 | 5.45 | 0.00 | - | 5 | 0 | 462.50% |
| VFC240426P00018500 | 2024-03-13 12:06PM EDT | 18.50 | 2.94 | 6.30 | 6.90 | 0.00 | - | - | 0 | 917.19% |
