Abercrombie & Fitch Co. (ANF)
NYSE - Nasdaq 即時價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241018C00080000 | 2024-08-28 2:34PM EDT | 80.00 | 56.60 | 62.80 | 66.50 | 0.00 | - | 2 | 2 | 0.00% |
| ANF241018C00100000 | 2024-10-04 3:05PM EDT | 100.00 | 45.60 | 54.80 | 56.60 | 0.00 | - | 2 | 2 | 202.73% |
| ANF241018C00105000 | 2024-10-03 10:00AM EDT | 105.00 | 28.00 | 49.80 | 51.30 | 0.00 | - | 10 | 7 | 145.31% |
| ANF241018C00110000 | 2024-10-04 3:57PM EDT | 110.00 | 36.05 | 44.90 | 46.50 | 0.00 | - | 4 | 4 | 163.67% |
| ANF241018C00115000 | 2024-10-11 11:43AM EDT | 115.00 | 32.78 | 39.50 | 41.90 | 0.00 | - | 5 | 0 | 145.31% |
| ANF241018C00120000 | 2024-10-11 10:21AM EDT | 120.00 | 26.40 | 34.90 | 36.50 | 0.00 | - | 2 | 77 | 127.54% |
| ANF241018C00125000 | 2024-10-14 12:06PM EDT | 125.00 | 30.80 | 30.00 | 31.50 | +7.93 | +34.67% | 2 | 48 | 114.84% |
| ANF241018C00126000 | 2024-10-09 2:41PM EDT | 126.00 | 14.50 | 28.90 | 30.50 | 0.00 | - | - | 1 | 106.64% |
| ANF241018C00128000 | 2024-10-14 12:32PM EDT | 128.00 | 28.50 | 26.80 | 28.50 | +11.50 | +67.65% | 4 | 47 | 94.53% |
| ANF241018C00129000 | 2024-10-11 2:19PM EDT | 129.00 | 20.20 | 25.60 | 27.50 | 0.00 | - | 2 | 0 | 74.22% |
| ANF241018C00130000 | 2024-10-14 12:06PM EDT | 130.00 | 25.85 | 25.20 | 26.40 | +6.05 | +30.56% | 3 | 0 | 101.17% |
| ANF241018C00131000 | 2024-10-09 10:37AM EDT | 131.00 | 10.60 | 24.20 | 25.30 | 0.00 | - | 3 | 7 | 93.95% |
| ANF241018C00132000 | 2024-10-04 11:13AM EDT | 132.00 | 14.60 | 23.30 | 24.30 | 0.00 | - | 2 | 5 | 94.04% |
| ANF241018C00133000 | 2024-10-09 11:01AM EDT | 133.00 | 9.10 | 22.20 | 23.30 | 0.00 | - | 6 | 8 | 87.11% |
| ANF241018C00134000 | 2024-10-11 10:11AM EDT | 134.00 | 13.48 | 21.30 | 22.20 | 0.00 | - | 1 | 10 | 83.59% |
| ANF241018C00135000 | 2024-10-14 11:56AM EDT | 135.00 | 19.38 | 20.30 | 21.30 | +4.60 | +31.12% | 27 | 174 | 83.40% |
| ANF241018C00136000 | 2024-10-11 3:06PM EDT | 136.00 | 14.10 | 19.30 | 20.50 | 0.00 | - | 4 | 66 | 85.35% |
| ANF241018C00137000 | 2024-10-14 12:15PM EDT | 137.00 | 19.95 | 18.30 | 19.30 | +6.90 | +52.87% | 2 | 47 | 76.37% |
| ANF241018C00138000 | 2024-10-11 3:19PM EDT | 138.00 | 12.06 | 17.30 | 18.40 | 0.00 | - | 1 | 0 | 75.49% |
| ANF241018C00139000 | 2024-10-14 11:52AM EDT | 139.00 | 15.28 | 16.40 | 17.40 | +6.10 | +66.45% | 1 | 28 | 74.32% |
| ANF241018C00140000 | 2024-10-14 3:47PM EDT | 140.00 | 15.48 | 15.40 | 16.30 | +4.89 | +46.18% | 18 | 1,982 | 68.26% |
| ANF241018C00141000 | 2024-10-10 2:25PM EDT | 141.00 | 5.40 | 14.30 | 15.70 | 0.00 | - | 3 | 44 | 70.95% |
| ANF241018C00142000 | 2024-10-14 3:54PM EDT | 142.00 | 13.70 | 13.00 | 14.20 | +5.01 | +57.65% | 1 | 264 | 73.97% |
| ANF241018C00143000 | 2024-10-14 1:02PM EDT | 143.00 | 14.35 | 12.50 | 13.60 | +6.35 | +79.38% | 8 | 17 | 64.94% |
| ANF241018C00144000 | 2024-10-14 11:11AM EDT | 144.00 | 10.01 | 11.70 | 13.30 | +4.01 | +66.83% | 1 | 0 | 74.07% |
| ANF241018C00145000 | 2024-10-14 3:54PM EDT | 145.00 | 10.96 | 10.90 | 11.40 | +4.37 | +66.31% | 356 | 1,766 | 60.06% |
| ANF241018C00146000 | 2024-10-14 12:36PM EDT | 146.00 | 11.70 | 9.00 | 10.50 | +5.80 | +98.31% | 3 | 85 | 65.09% |
| ANF241018C00147000 | 2024-10-14 3:47PM EDT | 147.00 | 8.99 | 9.10 | 9.60 | +3.99 | +79.80% | 14 | 0 | 56.89% |
| ANF241018C00148000 | 2024-10-14 2:36PM EDT | 148.00 | 9.14 | 6.60 | 8.80 | +4.54 | +98.70% | 12 | 0 | 62.40% |
| ANF241018C00149000 | 2024-10-14 10:32AM EDT | 149.00 | 4.80 | 6.40 | 9.70 | +0.70 | +17.07% | 12 | 37 | 62.40% |
| ANF241018C00150000 | 2024-10-14 3:59PM EDT | 150.00 | 7.02 | 6.70 | 7.10 | +3.37 | +92.33% | 420 | 1,135 | 54.30% |
| ANF241018C00152500 | 2024-10-14 3:54PM EDT | 152.50 | 4.94 | 5.00 | 6.80 | +2.49 | +101.63% | 101 | 113 | 65.63% |
| ANF241018C00155000 | 2024-10-14 3:58PM EDT | 155.00 | 3.80 | 3.60 | 3.90 | +2.05 | +117.14% | 287 | 0 | 53.74% |
| ANF241018C00157500 | 2024-10-14 3:58PM EDT | 157.50 | 2.50 | 2.45 | 2.90 | +1.30 | +108.33% | 112 | 0 | 54.74% |
| ANF241018C00160000 | 2024-10-14 3:55PM EDT | 160.00 | 1.65 | 1.60 | 1.80 | +0.91 | +122.97% | 191 | 363 | 53.03% |
| ANF241018C00162500 | 2024-10-14 3:57PM EDT | 162.50 | 1.08 | 1.00 | 1.15 | +0.53 | +96.36% | 286 | 258 | 52.98% |
| ANF241018C00165000 | 2024-10-14 3:56PM EDT | 165.00 | 0.65 | 0.60 | 0.70 | +0.34 | +109.68% | 336 | 365 | 52.98% |
| ANF241018C00167500 | 2024-10-14 3:39PM EDT | 167.50 | 0.40 | 0.35 | 0.45 | +0.25 | +166.67% | 7 | 1 | 53.86% |
| ANF241018C00170000 | 2024-10-14 3:49PM EDT | 170.00 | 0.22 | 0.20 | 0.30 | +0.11 | +100.00% | 417 | 629 | 55.18% |
| ANF241018C00175000 | 2024-10-14 3:06PM EDT | 175.00 | 0.12 | 0.05 | 0.20 | +0.08 | +200.00% | 212 | 320 | 60.35% |
| ANF241018C00180000 | 2024-10-14 2:12PM EDT | 180.00 | 0.02 | 0.00 | 0.30 | -0.02 | -50.00% | 73 | 46 | 74.22% |
| ANF241018C00185000 | 2024-10-14 12:02PM EDT | 185.00 | 0.04 | 0.00 | 0.10 | -0.02 | -33.33% | 4 | 557 | 72.66% |
| ANF241018C00190000 | 2024-10-03 12:06PM EDT | 190.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 469 | 82.03% |
| ANF241018C00195000 | 2024-09-25 2:01PM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 21 | 96.09% |
| ANF241018C00200000 | 2024-10-14 2:48PM EDT | 200.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 61 | 100.00% |
| ANF241018C00210000 | 2024-10-11 1:14PM EDT | 210.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 27 | 116.41% |
| ANF241018C00220000 | 2024-09-20 10:38AM EDT | 220.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 95 | 1,125 | 122.66% |
| ANF241018C00230000 | 2024-09-12 10:57AM EDT | 230.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 963 | 135.94% |
| ANF241018C00240000 | 2024-08-28 11:34AM EDT | 240.00 | 0.07 | 0.00 | 0.15 | 0.00 | - | 18 | 18 | 167.97% |
| ANF241018C00250000 | 2024-09-16 2:08PM EDT | 250.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 21 | 36 | 161.72% |
認沽盤範圍2024年10月18日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| ANF241018P00070000 | 2024-09-27 10:25AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 82 | 275.00% |
| ANF241018P00080000 | 2024-09-25 2:58PM EDT | 80.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 14 | 25 | 231.25% |
| ANF241018P00085000 | 2024-09-30 3:00PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 86 | 212.50% |
| ANF241018P00090000 | 2024-10-03 3:31PM EDT | 90.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 14 | 186 | 193.75% |
| ANF241018P00095000 | 2024-10-07 12:16PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 66 | 175.00% |
| ANF241018P00100000 | 2024-10-07 11:20AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 65 | 158.59% |
| ANF241018P00105000 | 2024-10-14 10:57AM EDT | 105.00 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 1 | 148 | 142.19% |
| ANF241018P00110000 | 2024-10-14 10:45AM EDT | 110.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 1 | 6,604 | 126.56% |
| ANF241018P00115000 | 2024-10-14 1:14PM EDT | 115.00 | 0.05 | 0.00 | 0.05 | -0.02 | -28.57% | 3 | 249 | 112.50% |
| ANF241018P00120000 | 2024-10-14 3:37PM EDT | 120.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,945 | 97.66% |
| ANF241018P00123000 | 2024-10-10 1:22PM EDT | 123.00 | 0.37 | - | 0.30 | 0.00 | - | - | 8 | 128.13% |
| ANF241018P00124000 | 2024-10-10 3:46PM EDT | 124.00 | 0.25 | - | 0.35 | 0.00 | - | - | 14 | 128.13% |
| ANF241018P00125000 | 2024-10-14 3:51PM EDT | 125.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 143 | 331 | 96.09% |
| ANF241018P00126000 | 2024-10-09 12:32PM EDT | 126.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | - | 1 | 97.27% |
| ANF241018P00127000 | 2024-10-14 11:56AM EDT | 127.00 | 0.12 | 0.00 | 0.20 | +0.02 | +20.00% | 20 | 35 | 93.95% |
| ANF241018P00128000 | 2024-10-14 11:20AM EDT | 128.00 | 0.08 | 0.00 | 0.15 | -0.09 | -52.94% | 4 | 64 | 87.11% |
| ANF241018P00129000 | 2024-10-11 12:59PM EDT | 129.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 46 | 87.70% |
| ANF241018P00130000 | 2024-10-14 1:56PM EDT | 130.00 | 0.09 | 0.05 | 0.10 | -0.09 | -50.00% | 16 | 2,152 | 80.86% |
| ANF241018P00131000 | 2024-10-14 3:24PM EDT | 131.00 | 0.10 | 0.05 | 0.15 | -0.18 | -64.29% | 3 | 34 | 81.45% |
| ANF241018P00132000 | 2024-10-14 12:07PM EDT | 132.00 | 0.10 | 0.05 | 0.10 | -0.18 | -64.29% | 21 | 187 | 75.00% |
| ANF241018P00133000 | 2024-10-14 1:19PM EDT | 133.00 | 0.11 | 0.00 | 0.15 | -0.19 | -63.33% | 12 | 205 | 71.88% |
| ANF241018P00134000 | 2024-10-14 1:05PM EDT | 134.00 | 0.10 | 0.05 | 0.15 | -0.22 | -68.75% | 4 | 72 | 72.27% |
| ANF241018P00135000 | 2024-10-14 1:59PM EDT | 135.00 | 0.10 | 0.05 | 0.15 | -0.25 | -71.43% | 27 | 212 | 69.14% |
| ANF241018P00136000 | 2024-10-14 11:48AM EDT | 136.00 | 0.15 | 0.05 | 0.15 | -0.28 | -65.12% | 40 | 122 | 66.02% |
| ANF241018P00137000 | 2024-10-14 10:17AM EDT | 137.00 | 0.25 | 0.05 | 0.25 | -0.30 | -54.55% | 3 | 39 | 67.58% |
| ANF241018P00138000 | 2024-10-14 3:08PM EDT | 138.00 | 0.12 | 0.10 | 0.15 | -0.45 | -78.95% | 33 | 46 | 62.31% |
| ANF241018P00139000 | 2024-10-14 12:33PM EDT | 139.00 | 0.15 | 0.10 | 0.25 | -0.55 | -78.57% | 40 | 30 | 62.89% |
| ANF241018P00140000 | 2024-10-14 3:15PM EDT | 140.00 | 0.20 | 0.15 | 0.25 | -0.62 | -75.61% | 304 | 591 | 61.23% |
| ANF241018P00141000 | 2024-10-14 12:28PM EDT | 141.00 | 0.20 | 0.15 | 0.60 | -0.77 | -79.38% | 32 | 59 | 66.70% |
| ANF241018P00142000 | 2024-10-14 3:57PM EDT | 142.00 | 0.30 | 0.20 | 0.30 | -0.90 | -75.00% | 133 | 130 | 57.23% |
| ANF241018P00143000 | 2024-10-14 3:16PM EDT | 143.00 | 0.35 | 0.25 | 0.35 | -1.03 | -74.64% | 214 | 278 | 56.06% |
| ANF241018P00144000 | 2024-10-14 1:58PM EDT | 144.00 | 0.25 | 0.30 | 0.45 | -1.40 | -84.85% | 132 | 143 | 55.47% |
| ANF241018P00145000 | 2024-10-14 3:54PM EDT | 145.00 | 0.48 | 0.40 | 0.50 | -1.42 | -74.74% | 92 | 399 | 54.39% |
| ANF241018P00146000 | 2024-10-14 3:22PM EDT | 146.00 | 0.58 | 0.45 | 0.60 | -1.67 | -74.22% | 28 | 70 | 52.83% |
| ANF241018P00147000 | 2024-10-14 2:30PM EDT | 147.00 | 0.60 | 0.60 | 0.75 | -1.95 | -76.47% | 114 | 69 | 52.93% |
| ANF241018P00148000 | 2024-10-14 3:09PM EDT | 148.00 | 0.82 | 0.75 | 0.90 | -2.30 | -73.72% | 60 | 42 | 52.30% |
| ANF241018P00149000 | 2024-10-14 3:54PM EDT | 149.00 | 1.05 | 0.90 | 1.15 | -2.45 | -70.00% | 29 | 13 | 52.12% |
| ANF241018P00150000 | 2024-10-14 3:45PM EDT | 150.00 | 1.33 | 1.15 | 2.30 | -2.67 | -66.75% | 162 | 514 | 60.77% |
| ANF241018P00152500 | 2024-10-14 3:22PM EDT | 152.50 | 2.06 | 1.55 | 2.15 | -15.80 | -88.47% | 144 | 4 | 53.66% |
| ANF241018P00155000 | 2024-10-14 3:50PM EDT | 155.00 | 3.30 | 2.90 | 3.30 | -8.60 | -72.27% | 123 | 74 | 51.73% |
| ANF241018P00157500 | 2024-10-14 2:27PM EDT | 157.50 | 4.00 | 4.20 | 4.50 | -15.10 | -79.06% | 11 | 1 | 52.32% |
| ANF241018P00160000 | 2024-10-14 2:56PM EDT | 160.00 | 5.80 | 5.80 | 6.20 | -5.20 | -47.27% | 23 | 40 | 53.37% |
| ANF241018P00165000 | 2024-10-14 3:10PM EDT | 165.00 | 10.20 | 9.70 | 11.40 | -12.00 | -54.05% | 5 | 23 | 63.09% |
| ANF241018P00170000 | 2024-10-07 3:19PM EDT | 170.00 | 31.40 | 14.10 | 15.10 | 0.00 | - | 27 | 73 | 69.14% |
| ANF241018P00175000 | 2024-09-11 9:46AM EDT | 175.00 | 42.60 | 23.60 | 27.00 | 0.00 | - | 2 | 0 | 194.14% |
| ANF241018P00180000 | 2024-10-04 3:59PM EDT | 180.00 | 33.82 | 23.90 | 25.10 | 0.00 | - | 1 | 0 | 56.25% |
| ANF241018P00185000 | 2024-08-26 3:31PM EDT | 185.00 | 27.00 | 46.00 | 48.80 | 0.00 | - | 10 | 0 | 432.47% |
