Deutsche Märkte öffnen in 7 Stunden 27 Minuten
Nikkei 225
38.229,11 -44,99 (-0,12%) Dow Jones 30
39.512,84 +837,14 (+2,16%) Bitcoin EUR
57.003,49 +438,61 (+0,78%) CMC Crypto 200
1.270,24 -42,39 (-3,23%) Nasdaq Compositive
16.340,87 +184,57 (+1,14%) S&P 500
5.222,68 +94,89 (+1,85%)
V.F. Corporation (VFC)
NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517C00020000 | 2024-04-30 12:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 4 | 4,977 | 165.63% |
| VFC240524C00020000 | 2024-05-07 1:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.16 | 0.00 | - | - | 5 | 148.44% |
| VFC240531C00020000 | 2024-04-16 11:47AM EDT | 2024-05-31 | 0.04 | 0.01 | 0.04 | 0.00 | - | - | 3 | 98.44% |
| VFC240607C00020000 | 2024-05-06 12:25PM EDT | 2024-06-07 | 0.01 | 0.01 | 0.18 | 0.00 | - | - | 14 | 106.25% |
| VFC240621C00020000 | 2024-05-06 9:33AM EDT | 2024-06-21 | 0.05 | 0.03 | 0.04 | +0.01 | +25.00% | 23 | 17,860 | 71.88% |
| VFC240816C00020000 | 2024-05-06 9:33AM EDT | 2024-08-16 | 0.11 | 0.10 | 0.13 | -0.04 | -26.67% | 9 | 2,472 | 58.40% |
| VFC241115C00020000 | 2024-05-03 3:14PM EDT | 2024-11-15 | 0.35 | 0.12 | 0.35 | -0.03 | -7.89% | 10 | 139 | 55.37% |
| VFC250117C00020000 | 2024-05-03 12:33PM EDT | 2025-01-17 | 0.45 | 0.44 | 0.49 | -0.08 | -15.09% | 21 | 8,905 | 52.30% |
| VFC250321C00020000 | 2024-05-02 2:34PM EDT | 2025-03-21 | 0.68 | 0.61 | 0.68 | -0.04 | -5.56% | 3 | 85 | 52.15% |
| VFC250919C00020000 | 2024-05-03 10:45AM EDT | 2025-09-19 | 1.19 | 0.00 | 1.28 | -0.16 | -11.85% | 2 | 139 | 54.49% |
| VFC260116C00020000 | 2024-05-03 12:08PM EDT | 2026-01-16 | 1.67 | 1.48 | 1.75 | -0.01 | -0.60% | 2 | 1,191 | 54.54% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| VFC240517P00020000 | 2024-04-16 9:37AM EDT | 2024-05-17 | 7.84 | 7.50 | 8.20 | 0.00 | - | 1 | 2 | 291.41% |
| VFC240621P00020000 | 2024-05-03 9:30AM EDT | 2024-06-21 | 7.30 | 6.95 | 8.65 | +0.20 | +2.82% | 3 | 4,189 | 105.86% |
| VFC240816P00020000 | 2024-04-23 12:25PM EDT | 2024-08-16 | 7.25 | 6.05 | 9.50 | 0.00 | - | 48 | 2,886 | 66.80% |
| VFC241115P00020000 | 2024-05-03 9:30AM EDT | 2024-11-15 | 7.30 | 7.65 | 7.80 | 0.00 | - | 6 | 699 | 49.41% |
| VFC250117P00020000 | 2024-04-29 9:49AM EDT | 2025-01-17 | 7.35 | 7.60 | 8.85 | 0.00 | - | 1 | 1,668 | 58.69% |
| VFC250321P00020000 | 2024-05-03 1:29PM EDT | 2025-03-21 | 7.90 | 7.65 | 8.05 | +0.20 | +2.60% | 15 | 94 | 47.27% |
| VFC250919P00020000 | 2024-04-12 1:38PM EDT | 2025-09-19 | 7.70 | 8.05 | 10.40 | 0.00 | - | 2 | 2 | 61.50% |
| VFC260116P00020000 | 2024-05-02 2:44PM EDT | 2026-01-16 | 7.80 | 8.20 | 9.40 | -0.40 | -4.88% | 1 | 2,609 | 58.06% |
