Deutsche Märkte öffnen in 6 Stunden 20 Minuten
Nikkei 225
38.869,33 -30,69 (-0,08%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.727,55 +495,57 (+0,78%) CMC Crypto 200
1.493,89 +9,70 (+0,65%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
V.F. Corporation (VFC)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531C00010000 | 2024-05-23 9:47AM EDT | 10.00 | 1.48 | 2.13 | 4.35 | 0.00 | - | - | 7 | 398.44% |
| VFC240531C00011000 | 2024-05-23 3:17PM EDT | 11.00 | 1.05 | 1.16 | 3.40 | 0.00 | - | 459 | 440 | 312.89% |
| VFC240531C00011500 | 2024-05-24 3:49PM EDT | 11.50 | 0.87 | 0.86 | 1.49 | +0.24 | +38.10% | 2,568 | 4,710 | 135.55% |
| VFC240531C00012000 | 2024-05-24 3:54PM EDT | 12.00 | 0.50 | 0.33 | 0.55 | +0.13 | +35.14% | 325 | 355 | 69.53% |
| VFC240531C00012500 | 2024-05-24 3:59PM EDT | 12.50 | 0.23 | 0.14 | 0.24 | +0.10 | +76.92% | 5,056 | 1,006 | 50.39% |
| VFC240531C00013000 | 2024-05-24 3:51PM EDT | 13.00 | 0.07 | 0.08 | 0.10 | -0.02 | -22.22% | 2,005 | 782 | 59.77% |
| VFC240531C00013500 | 2024-05-24 3:57PM EDT | 13.50 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 229 | 218 | 67.97% |
| VFC240531C00014000 | 2024-05-24 3:57PM EDT | 14.00 | 0.04 | 0.01 | 0.02 | +0.01 | +33.33% | 30 | 693 | 68.75% |
| VFC240531C00014500 | 2024-05-24 3:07PM EDT | 14.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 85 | 224 | 87.50% |
| VFC240531C00015000 | 2024-05-24 3:38PM EDT | 15.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 310 | 96.88% |
| VFC240531C00015500 | 2024-05-24 10:26AM EDT | 15.50 | 0.01 | 0.00 | 0.13 | 0.00 | - | 2 | 3,516 | 146.88% |
| VFC240531C00016000 | 2024-05-23 1:33PM EDT | 16.00 | 0.01 | 0.01 | 0.45 | 0.00 | - | 5 | 203 | 226.56% |
| VFC240531C00016500 | 2024-05-22 2:17PM EDT | 16.50 | 0.05 | 0.00 | 2.01 | 0.00 | - | 7 | 24 | 432.81% |
| VFC240531C00017000 | 2024-05-22 2:22PM EDT | 17.00 | 0.04 | 0.00 | 2.01 | 0.00 | - | 20 | 58 | 452.73% |
| VFC240531C00017500 | 2024-05-20 12:40PM EDT | 17.50 | 0.04 | 0.00 | 2.01 | 0.00 | - | 16 | 21 | 471.48% |
| VFC240531C00018000 | 2024-05-20 12:41PM EDT | 18.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | 8 | 10 | 489.45% |
| VFC240531C00018500 | 2024-05-20 1:05PM EDT | 18.50 | 0.02 | 0.00 | 2.01 | 0.00 | - | 29 | 59 | 506.25% |
| VFC240531C00019000 | 2024-04-30 10:15AM EDT | 19.00 | 0.02 | 0.00 | 1.95 | 0.00 | - | 30 | 40 | 516.02% |
| VFC240531C00020000 | 2024-04-16 11:47AM EDT | 20.00 | 0.04 | 0.01 | 0.08 | 0.00 | - | - | 3 | 243.75% |
| VFC240531C00021000 | 2024-05-14 9:39AM EDT | 21.00 | 0.01 | 0.00 | 2.01 | 0.00 | - | - | 1 | 581.64% |
| VFC240531C00021500 | 2024-05-22 11:34AM EDT | 21.50 | 0.01 | 0.00 | 2.01 | 0.00 | - | - | 1 | 594.92% |
| VFC240531C00022000 | 2024-05-22 9:56AM EDT | 22.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 1 | 240.63% |
| VFC240531C00022500 | 2024-05-13 9:30AM EDT | 22.50 | 0.01 | 0.00 | 2.01 | 0.00 | - | 1 | 2 | 620.31% |
| VFC240531C00023000 | 2024-05-22 3:52PM EDT | 23.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 212 | 214 | 256.25% |
| VFC240531C00023500 | 2024-05-22 3:45PM EDT | 23.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | - | 73 | 262.50% |
| VFC240531C00024000 | 2024-05-22 3:26PM EDT | 24.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 84 | 256.25% |
| VFC240531C00024500 | 2024-05-22 3:26PM EDT | 24.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 54 | 262.50% |
| VFC240531C00025000 | 2024-05-22 3:25PM EDT | 25.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 1 | 268.75% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240531P00008000 | 2024-05-22 3:59PM EDT | 8.00 | 0.02 | 0.00 | 2.01 | 0.00 | - | - | 4 | 639.06% |
| VFC240531P00008500 | 2024-05-24 10:02AM EDT | 8.50 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 30 | 107 | 150.00% |
| VFC240531P00009000 | 2024-05-23 9:32AM EDT | 9.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 95 | 131.25% |
| VFC240531P00009500 | 2024-05-24 3:44PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 75 | 112.50% |
| VFC240531P00010000 | 2024-05-24 3:40PM EDT | 10.00 | 0.01 | 0.00 | 0.04 | -0.01 | -50.00% | 1,012 | 1,503 | 112.50% |
| VFC240531P00010500 | 2024-05-24 10:23AM EDT | 10.50 | 0.05 | 0.00 | 0.07 | +0.01 | +25.00% | 24 | 574 | 102.34% |
| VFC240531P00011000 | 2024-05-24 3:27PM EDT | 11.00 | 0.03 | 0.01 | 0.05 | -0.10 | -76.92% | 176 | 848 | 75.00% |
| VFC240531P00011500 | 2024-05-24 3:56PM EDT | 11.50 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 258 | 802 | 65.63% |
| VFC240531P00012000 | 2024-05-24 3:50PM EDT | 12.00 | 0.15 | 0.15 | 0.18 | -0.28 | -65.12% | 3,024 | 1,315 | 60.16% |
| VFC240531P00012500 | 2024-05-24 3:57PM EDT | 12.50 | 0.36 | 0.36 | 0.39 | -0.37 | -50.68% | 2,345 | 1,092 | 55.47% |
| VFC240531P00013000 | 2024-05-24 3:42PM EDT | 13.00 | 0.65 | 0.55 | 0.79 | -0.55 | -45.83% | 62 | 356 | 69.92% |
| VFC240531P00013500 | 2024-05-24 3:26PM EDT | 13.50 | 1.04 | 0.01 | 2.94 | -1.21 | -53.78% | 73 | 153 | 140.63% |
| VFC240531P00014000 | 2024-05-24 12:24PM EDT | 14.00 | 2.10 | 1.35 | 2.20 | +0.07 | +3.45% | 16 | 47 | 113.28% |
| VFC240531P00014500 | 2024-05-23 2:11PM EDT | 14.50 | 2.65 | 2.03 | 4.00 | 0.00 | - | 33 | 24 | 309.77% |
| VFC240531P00015000 | 2024-05-24 9:57AM EDT | 15.00 | 3.40 | 2.30 | 4.10 | +0.09 | +2.72% | 1 | 4 | 266.41% |
| VFC240531P00015500 | 2024-05-02 1:17PM EDT | 15.50 | 3.05 | 2.85 | 5.00 | 0.00 | - | 1 | 0 | 339.06% |
| VFC240531P00017500 | 2024-04-18 9:30AM EDT | 17.50 | 5.25 | 4.35 | 4.85 | 0.00 | - | - | 122 | 0.00% |
