Deutsche Märkte geschlossen
Nikkei 225
38.835,10 +599,03 (+1,57%) Dow Jones 30
38.897,15 +44,88 (+0,12%) Bitcoin EUR
58.652,77 +8,91 (+0,02%) CMC Crypto 200
1.308,86 -56,27 (-4,12%) Nasdaq Compositive
16.334,56 -14,68 (-0,09%) S&P 500
5.187,08 +6,34 (+0,12%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:48PM EDT. Markt geöffnet.
Strike:12.50
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510C00012500 | 2024-05-07 1:50PM EDT | 2024-05-10 | 0.38 | 0.35 | 0.38 | +0.04 | +11.76% | 13 | 400 | 43.75% |
| VFC240517C00012500 | 2024-05-07 1:35PM EDT | 2024-05-17 | 0.55 | 0.52 | 0.54 | -0.01 | -1.79% | 30 | 1,152 | 45.70% |
| VFC240524C00012500 | 2024-05-07 1:30PM EDT | 2024-05-24 | 1.02 | 0.98 | 1.01 | +0.01 | +0.99% | 11 | 80 | 77.15% |
| VFC240531C00012500 | 2024-05-03 11:48AM EDT | 2024-05-31 | 1.00 | 1.04 | 1.07 | 0.00 | - | 6 | 722 | 70.02% |
| VFC240607C00012500 | 2024-05-02 9:30AM EDT | 2024-06-07 | 0.84 | 1.10 | 1.13 | 0.00 | - | 1 | 2 | 66.02% |
| VFC240621C00012500 | 2024-05-07 3:16PM EDT | 2024-06-21 | 1.23 | 1.20 | 1.24 | -0.02 | -1.60% | 29 | 1,981 | 60.94% |
| VFC240816C00012500 | 2024-05-06 10:07AM EDT | 2024-08-16 | 1.68 | 1.65 | 1.70 | 0.00 | - | 4 | 3,230 | 58.20% |
| VFC241115C00012500 | 2024-05-02 11:20AM EDT | 2024-11-15 | 2.14 | 2.15 | 2.19 | 0.00 | - | 1 | 70 | 56.06% |
| VFC250117C00012500 | 2024-05-07 10:11AM EDT | 2025-01-17 | 2.50 | 2.39 | 2.45 | +0.08 | +3.31% | 6 | 1,965 | 54.74% |
| VFC250321C00012500 | 2024-05-07 2:52PM EDT | 2025-03-21 | 2.65 | 2.66 | 4.40 | -0.05 | -1.85% | 1 | 585 | 73.63% |
| VFC250919C00012500 | 2024-04-29 9:39AM EDT | 2025-09-19 | 3.55 | 3.30 | 3.45 | 0.00 | - | 1 | 11 | 55.96% |
| VFC260116C00012500 | 2024-05-07 2:33PM EDT | 2026-01-16 | 3.72 | 3.65 | 3.90 | +0.22 | +6.29% | 5 | 432 | 56.79% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240510P00012500 | 2024-05-07 9:33AM EDT | 2024-05-10 | 0.09 | 0.09 | 0.11 | -0.07 | -43.75% | 3 | 1,676 | 40.63% |
| VFC240517P00012500 | 2024-05-07 3:02PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.25 | -0.05 | -16.67% | 41 | 27,310 | 41.60% |
| VFC240524P00012500 | 2024-05-06 9:57AM EDT | 2024-05-24 | 0.73 | 0.69 | 0.72 | 0.00 | - | 252 | 864 | 74.02% |
| VFC240531P00012500 | 2024-05-07 3:21PM EDT | 2024-05-31 | 0.75 | 0.74 | 0.77 | -0.06 | -7.41% | 36 | 1,033 | 66.60% |
| VFC240607P00012500 | 2024-05-03 2:20PM EDT | 2024-06-07 | 0.91 | 0.79 | 0.82 | 0.00 | - | 1 | 3 | 62.21% |
| VFC240614P00012500 | 2024-05-06 2:56PM EDT | 2024-06-14 | 0.96 | 0.87 | 0.90 | 0.00 | - | 6 | 6 | 61.33% |
| VFC240621P00012500 | 2024-05-07 3:14PM EDT | 2024-06-21 | 0.96 | 0.94 | 0.97 | -0.03 | -3.03% | 179 | 20,267 | 60.35% |
| VFC240816P00012500 | 2024-05-07 2:47PM EDT | 2024-08-16 | 1.31 | 1.30 | 1.33 | -0.07 | -5.07% | 17 | 5,172 | 54.20% |
| VFC241115P00012500 | 2024-05-07 3:06PM EDT | 2024-11-15 | 1.73 | 1.70 | 1.74 | -0.06 | -3.35% | 3 | 2,000 | 50.64% |
| VFC250117P00012500 | 2024-05-06 10:20AM EDT | 2025-01-17 | 1.94 | 1.89 | 1.95 | 0.00 | - | 1 | 23,069 | 49.56% |
| VFC250321P00012500 | 2024-05-02 3:18PM EDT | 2025-03-21 | 2.25 | 2.12 | 3.45 | 0.00 | - | 12 | 430 | 62.70% |
| VFC250919P00012500 | 2024-05-06 2:51PM EDT | 2025-09-19 | 2.70 | 2.67 | 2.73 | 0.00 | - | 1 | 7 | 49.07% |
| VFC260116P00012500 | 2024-05-06 2:17PM EDT | 2026-01-16 | 3.00 | 2.93 | 3.50 | 0.00 | - | 1 | 931 | 51.88% |
