$66.94
-5.77-7.94%
al cierre: -
$66.48
-0.46-0.69%
After hour: 6:24 PM EDT
Comments
Loading...
Abercrombie & Fitch (NYSE:ANF) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Abercrombie & Fitch a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Abercrombie & Fitch..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid25
Ask28.7
volume0
Intrest0
Strike
40
40
Last Price0.05Apr 08, 2025
Change
00%
Bid-
Ask0.35
volume10
Intrest40
Last Price-
Change
-
Bid21
Ask23.6
volume0
Intrest0
Strike
44
44
Last Price-
Change
-
Bid0.05
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid20.6
Ask23.3
volume0
Intrest0
Strike
44.5
44.5
Last Price-
Change
-
Bid0.05
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid20
Ask22.8
volume0
Intrest0
Strike
45
45
Last Price0.08Apr 07, 2025
Change
00%
Bid0.05
Ask1.4
volume0
Intrest1
Last Price-
Change
-
Bid19.6
Ask22.2
volume0
Intrest0
Strike
45.5
45.5
Last Price-
Change
-
Bid0.05
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid19.2
Ask21.8
volume0
Intrest0
Strike
46
46
Last Price-
Change
-
Bid0.05
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid18.7
Ask21.3
volume0
Intrest0
Strike
46.5
46.5
Last Price-
Change
-
Bid0.05
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid18.2
Ask20.9
volume0
Intrest0
Strike
47
47
Last Price-
Change
-
Bid0.05
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid17.9
Ask20.4
volume0
Intrest0
Strike
47.5
47.5
Last Price-
Change
-
Bid0.05
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid17.1
Ask19.9
volume0
Intrest0
Strike
48
48
Last Price-
Change
-
Bid0.1
Ask1.65
volume0
Intrest0
Last Price-
Change
-
Bid16.9
Ask19.3
volume0
Intrest0
Strike
48.5
48.5
Last Price-
Change
-
Bid0.15
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid16.1
Ask20
volume0
Intrest0
Strike
49
49
Last Price-
Change
-
Bid0.2
Ask0.35
volume0
Intrest0
Last Price22.38Apr 07, 2025
Change
00%
Bid15.9
Ask18.5
volume0
Intrest2
Strike
49.5
49.5
Last Price-
Change
-
Bid0.2
Ask0.35
volume0
Intrest0
Last Price21.98Apr 07, 2025
Change
00%
Bid15.3
Ask18
volume0
Intrest2
Strike
50
50
Last Price0.34Apr 07, 2025
Change
00%
Bid0.25
Ask0.35
volume0
Intrest4
Last Price-
Change
-
Bid14.3
Ask18
volume0
Intrest0
Strike
51
51
Last Price-
Change
-
Bid0.25
Ask0.4
volume0
Intrest0
Last Price21.58Apr 07, 2025
Change
00%
Bid13.4
Ask16.1
volume0
Intrest1
Strike
52
52
Last Price0.3Apr 07, 2025
Change
00%
Bid0.3
Ask0.45
volume0
Intrest1
Last Price20.78Apr 07, 2025
Change
00%
Bid12.3
Ask15.2
volume0
Intrest1
Strike
53
53
Last Price0.25Apr 08, 2025
Change
00%
Bid0.35
Ask0.5
volume1
Intrest17
Last Price-
Change
-
Bid12.4
Ask15
volume0
Intrest0
Strike
54
54
Last Price0.5Apr 08, 2025
Change
0.35233.33%
Bid0.4
Ask0.55
volume1
Intrest2
Last Price23.8Mar 11, 2025
Change
00%
Bid12.1
Ask13.8
volume0
Intrest1
Strike
55
55
Last Price0.6Apr 08, 2025
Change
0.1533.33%
Bid0.5
Ask0.65
volume2
Intrest12
Last Price-
Change
-
Bid11.2
Ask14
volume0
Intrest0
Strike
56
56
Last Price-
Change
-
Bid0.6
Ask0.85
volume0
Intrest0
Last Price-
Change
-
Bid10.4
Ask11.1
volume0
Intrest0
Strike
57
57
Last Price0.23Apr 03, 2025
Change
00%
Bid0.75
Ask0.9
volume0
Intrest31
Last Price-
Change
-
Bid9.3
Ask10.2
volume0
Intrest0
Strike
58
58
Last Price1Apr 08, 2025
Change
0.65185.71%
Bid0.85
Ask1
volume12
Intrest26
Last Price14.3Apr 07, 2025
Change
00%
Bid8.7
Ask11.5
volume0
Intrest2
Strike
59
59
Last Price0.6Apr 08, 2025
Change
0.059.09%
Bid0.75
Ask1.2
volume152
Intrest20
Last Price12.5Apr 07, 2025
Change
00%
Bid7.9
Ask11
volume0
Intrest1
Strike
60
60
Last Price1.65Apr 08, 2025
Change
1.03166.13%
Bid1
Ask1.4
volume217
Intrest245
Last Price21.39Apr 02, 2025
Change
00%
Bid7.2
Ask7.7
volume0
Intrest1
Strike
61
61
Last Price1.8Apr 08, 2025
Change
1125%
Bid1.4
Ask1.65
volume3
Intrest104
Last Price10.4Apr 08, 2025
Change
0.76.31%
Bid6.4
Ask7
volume1
Intrest3
Strike
62
62
Last Price0.53Apr 08, 2025
Change
0.7759.23%
Bid1.65
Ask2
volume17
Intrest54
Last Price8.9Apr 03, 2025
Change
00%
Bid5.5
Ask8.5
volume0
Intrest1
Strike
63
63
Last Price2.08Apr 08, 2025
Change
1.12116.67%
Bid1.9
Ask2.25
volume16
Intrest49
Last Price-
Change
-
Bid5.1
Ask5.5
volume0
Intrest0
Strike
64
64
Last Price2.75Apr 08, 2025
Change
1.5120%
Bid2.3
Ask2.5
volume60
Intrest70
Last Price4.2Apr 08, 2025
Change
2.537.31%
Bid3.5
Ask4.9
volume1
Intrest1
Strike
65
65
Last Price3.07Apr 08, 2025
Change
1.59107.43%
Bid1.5
Ask3
volume51
Intrest169
Last Price4Apr 08, 2025
Change
3.445.95%
Bid4
Ask4.3
volume6
Intrest4
Strike
66
66
Last Price2.35Apr 08, 2025
Change
0.5530.56%
Bid3
Ask3.4
volume22
Intrest31
Last Price5.2Apr 04, 2025
Change
00%
Bid3.4
Ask4
volume0
Intrest3
Strike
67
67
Last Price4.31Apr 08, 2025
Change
1.9683.4%
Bid3.5
Ask3.7
volume13
Intrest42
Last Price2.95Apr 08, 2025
Change
3.0550.83%
Bid2.8
Ask3.2
volume254
Intrest73
Strike
68
68
Last Price4.9Apr 08, 2025
Change
2.6113.04%
Bid3
Ask4.3
volume10
Intrest135
Last Price2.1Apr 08, 2025
Change
4.769.12%
Bid2.2
Ask3.8
volume24
Intrest2
Strike
69
69
Last Price5.56Apr 08, 2025
Change
2.96113.85%
Bid3.5
Ask4.7
volume72
Intrest95
Last Price1.73Apr 08, 2025
Change
3.0763.96%
Bid2.15
Ask2.3
volume1057
Intrest23
Strike
70
70
Last Price5.25Apr 08, 2025
Change
2.5594.44%
Bid5.1
Ask5.4
volume95
Intrest1921
Last Price1.6Apr 08, 2025
Change
2.762.79%
Bid1.55
Ask1.95
volume27
Intrest9
Strike
71
71
Last Price4.99Apr 08, 2025
Change
1.6951.21%
Bid5.7
Ask6.1
volume6
Intrest132
Last Price1.3Apr 08, 2025
Change
2.565.79%
Bid1.45
Ask1.6
volume4
Intrest24
Strike
72
72
Last Price7.2Apr 08, 2025
Change
3.489.47%
Bid6.4
Ask6.9
volume722
Intrest52
Last Price1.15Apr 08, 2025
Change
2.2566.18%
Bid0.9
Ask1.7
volume677
Intrest35
Strike
73
73
Last Price6.05Apr 08, 2025
Change
1.6136.26%
Bid7
Ask7.6
volume18
Intrest174
Last Price0.96Apr 08, 2025
Change
1.7965.09%
Bid0.75
Ask1.1
volume14
Intrest42
Strike
74
74
Last Price7Apr 08, 2025
Change
1.937.25%
Bid7.2
Ask8.3
volume1
Intrest87
Last Price0.7Apr 08, 2025
Change
1.6169.7%
Bid0.7
Ask0.85
volume188
Intrest239
Strike
75
75
Last Price10Apr 08, 2025
Change
5.36115.52%
Bid8.6
Ask9.2
volume57
Intrest130
Last Price0.54Apr 08, 2025
Change
1.6675.45%
Bid0.55
Ask0.7
volume10
Intrest133
Strike
76
76
Last Price10.55Apr 08, 2025
Change
4.7581.9%
Bid9
Ask10.4
volume22
Intrest37
Last Price0.42Apr 08, 2025
Change
1.1372.9%
Bid0.4
Ask0.55
volume52
Intrest122
Strike
77
77
Last Price11.09Apr 08, 2025
Change
4.8978.87%
Bid9.4
Ask11
volume3
Intrest123
Last Price0.33Apr 08, 2025
Change
1.1778%
Bid0.3
Ask0.45
volume186
Intrest102
Strike
78
78
Last Price12.23Apr 08, 2025
Change
6.46111.96%
Bid11.1
Ask13.1
volume4
Intrest65
Last Price0.35Apr 08, 2025
Change
0.972%
Bid0.25
Ask0.35
volume35
Intrest41
Strike
79
79
Last Price11.7Apr 08, 2025
Change
3.542.68%
Bid11.6
Ask13.7
volume5
Intrest14
Last Price0.2Apr 08, 2025
Change
0.777.78%
Bid0.2
Ask0.25
volume37
Intrest257
Strike
80
80
Last Price12.17Apr 08, 2025
Change
4.1752.13%
Bid12.6
Ask14.6
volume6
Intrest329
Last Price0.15Apr 08, 2025
Change
0.6881.93%
Bid0.1
Ask0.2
volume15
Intrest166
Strike
81
81
Last Price10.95Apr 07, 2025
Change
00%
Bid13.5
Ask16.2
volume0
Intrest154
Last Price0.1Apr 08, 2025
Change
0.583.33%
Bid0.1
Ask0.4
volume65
Intrest105
Strike
82
82
Last Price10.5Apr 07, 2025
Change
00%
Bid14.5
Ask17.1
volume0
Intrest21
Last Price0.05Apr 08, 2025
Change
0.4590%
Bid0.05
Ask1
volume3
Intrest118
Strike
83
83
Last Price14.7Apr 08, 2025
Change
3.0526.18%
Bid15.5
Ask18.1
volume2
Intrest8
Last Price0.06Apr 08, 2025
Change
0.4488%
Bid-
Ask0.95
volume4
Intrest343
Strike
84
84
Last Price14.22Apr 07, 2025
Change
00%
Bid16.4
Ask19.1
volume0
Intrest12
Last Price0.08Apr 08, 2025
Change
0.2374.19%
Bid-
Ask0.95
volume31
Intrest149
Strike
85
85
Last Price17.53Apr 08, 2025
Change
5.3844.28%
Bid17.4
Ask20
volume1
Intrest23
Last Price0.2Apr 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest109
Strike
86
86
Last Price13.67Apr 04, 2025
Change
00%
Bid17.3
Ask20.9
volume0
Intrest2
Last Price0.22Apr 07, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest83
Strike
87
87
Last Price6.76Mar 20, 2025
Change
00%
Bid18.6
Ask22.1
volume0
Intrest8
Last Price0.09Apr 08, 2025
Change
0.0640%
Bid-
Ask1.35
volume28
Intrest91
Strike
88
88
Last Price18.31Apr 03, 2025
Change
00%
Bid20.2
Ask23.1
volume0
Intrest1
Last Price0.1Apr 03, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
89
89
Last Price13.43Mar 26, 2025
Change
00%
Bid21.5
Ask24.1
volume0
Intrest1
Last Price0.13Apr 07, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest196
Strike
90
90
Last Price14.33Mar 28, 2025
Change
00%
Bid21.2
Ask25
volume0
Intrest0
Last Price0.25Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest135
Strike
91
91
Last Price9.27Mar 20, 2025
Change
00%
Bid22.2
Ask26
volume0
Intrest0
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest18
Strike
92
92
Last Price-
Change
-
Bid23.2
Ask27.1
volume0
Intrest0
Last Price0.38Apr 03, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
93
93
Last Price13.65Mar 05, 2025
Change
00%
Bid24.1
Ask28.1
volume0
Intrest0
Last Price0.16Apr 02, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest16
Strike
94
94
Last Price14.56Mar 24, 2025
Change
00%
Bid25.2
Ask29.1
volume0
Intrest0
Last Price0.06Apr 08, 2025
Change
0.0120%
Bid-
Ask0.05
volume1
Intrest150
Strike
95
95
Last Price13.1Mar 17, 2025
Change
00%
Bid26.2
Ask30.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.9
volume0
Intrest0
Strike
96
96
Last Price17.3Mar 05, 2025
Change
00%
Bid27.4
Ask31.1
volume0
Intrest1
Last Price0.69Mar 19, 2025
Change
00%
Bid-
Ask2.05
volume0
Intrest9
Strike
97
97
Last Price19.74Apr 01, 2025
Change
00%
Bid28.2
Ask32.1
volume0
Intrest0
Last Price0.05Mar 27, 2025
Change
00%
Bid-
Ask2
volume0
Intrest3
Strike
98
98
Last Price-
Change
-
Bid29.2
Ask33.1
volume0
Intrest0
Last Price0.2Mar 28, 2025
Change
00%
Bid-
Ask1.65
volume0
Intrest6
Strike
99
99
Last Price-
Change
-
Bid30.2
Ask34.1
volume0
Intrest0
Last Price0.04Apr 08, 2025
Change
0.1982.61%
Bid-
Ask0.05
volume1
Intrest6
Strike
100
100
Last Price22.25Mar 10, 2025
Change
00%
Bid31.3
Ask35.1
volume0
Intrest3
Last Price1.5Mar 05, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest6
Strike
101
101
Last Price21.93Mar 10, 2025
Change
00%
Bid32.2
Ask36.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2
volume0
Intrest0
Strike
102
102
Last Price-
Change
-
Bid33.2
Ask37.1
volume0
Intrest0
Last Price0.33Mar 24, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest27
Strike
103
103
Last Price21.35Mar 05, 2025
Change
00%
Bid34.2
Ask38.1
volume0
Intrest0
Last Price0.99Mar 07, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
104
104
Last Price-
Change
-
Bid35.2
Ask39.1
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
105
105
Last Price15.94Mar 04, 2025
Change
00%
Bid36.2
Ask40.1
volume0
Intrest0
Last Price0.63Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest2
Strike
106
106
Last Price-
Change
-
Bid37.2
Ask41.1
volume0
Intrest0
Last Price0.3Mar 17, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest5
Strike
107
107
Last Price-
Change
-
Bid38.2
Ask42.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
108
108
Last Price-
Change
-
Bid39.2
Ask43.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest0
Strike
109
109
Last Price22.5Mar 06, 2025
Change
00%
Bid40.2
Ask44.1
volume0
Intrest0
Last Price0.05Apr 07, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest17
Strike
110
110
Last Price-
Change
-
Bid41.2
Ask45.1
volume0
Intrest0
Last Price0.45Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
111
111
Last Price-
Change
-
Bid42.2
Ask46.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
112
112
Last Price-
Change
-
Bid43.2
Ask47.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.05
volume0
Intrest0
Strike
113
113
Last Price-
Change
-
Bid44.2
Ask48.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
114
114
Last Price27.59Mar 07, 2025
Change
00%
Bid45.2
Ask49.1
volume0
Intrest0
Last Price0.15Mar 28, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
115
115
Last Price-
Change
-
Bid46.2
Ask50.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
116
116
Last Price-
Change
-
Bid47.2
Ask51.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
117
117
Last Price23.45Mar 03, 2025
Change
00%
Bid48.2
Ask52.1
volume0
Intrest0
Last Price0.12Mar 10, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest6
Strike
120
120
Last Price38.01Mar 05, 2025
Change
00%
Bid51.2
Ask55.1
volume0
Intrest0
Last Price0.15Mar 05, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest3
Strike
125
125
Last Price-
Change
-
Bid56.2
Ask60.1
volume0
Intrest0
Last Price0.86Mar 05, 2025
Change
00%
Bid-
Ask2.1
volume0
Intrest9
Strike
130
130
Last Price28.85Feb 28, 2025
Change
00%
Bid61.2
Ask65.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid66.2
Ask70.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid71.2
Ask75.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid76.2
Ask80.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
150
150
Last Price69.3Mar 05, 2025
Change
00%
Bid81.2
Ask85.1
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.1
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid86.2
Ask90.1
volume0
Intrest0