$11.68
-4.71-28.74%
近くで: -
$11.78
0.10.86%
時間外: 7:50 PM EDT
Comments
Loading...
VF (NYSE:VFC) 株価情報, オプションチェーン
オプションチェーンは、VFの株式オプションの主要データを様々な行使価格と満期日で表示します。トレーダーはこの情報を使用して、潜在的な取引を分析し、VFの市場センチメントを評価します。.
すべてのイン・ザ・マネー
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price0.83Apr 03, 2025
Change
-
Bid0.55
Ask0.82
volume44
Intrest0
Strike
11
11
Last Price0.1Apr 03, 2025
Change
-
Bid0.05
Ask0.11
volume228
Intrest0
Last Price0.35Apr 03, 2025
Change
-
Bid0.39
Ask0.5
volume106
Intrest0
Strike
11.5
11.5
Last Price0.28Apr 03, 2025
Change
-
Bid0.22
Ask0.26
volume397
Intrest0
Last Price0.17Apr 03, 2025
Change
-
Bid0.01
Ask0.21
volume326
Intrest0
Strike
12
12
Last Price0.51Apr 03, 2025
Change
0.55000%
Bid0.48
Ask0.55
volume1429
Intrest30
Last Price0.06Apr 03, 2025
Change
-
Bid0.07
Ask0.08
volume418
Intrest0
Strike
12.5
12.5
Last Price0.95Apr 03, 2025
Change
0.949400%
Bid0.86
Ask0.98
volume233
Intrest31
Last Price0.04Apr 03, 2025
Change
3.3298.81%
Bid0.01
Ask0.23
volume444
Intrest6
Strike
13
13
Last Price1.44Apr 03, 2025
Change
1.341340%
Bid1.13
Ask2.74
volume25
Intrest5
Last Price0.04Apr 03, 2025
Change
-
Bid-
Ask0.04
volume87
Intrest0
Strike
13.5
13.5
Last Price0.52Apr 03, 2025
Change
0.491633.33%
Bid1.43
Ask2.95
volume2
Intrest21
Last Price0.09Apr 03, 2025
Change
-
Bid-
Ask0.98
volume3
Intrest0
Strike
14
14
Last Price2Apr 03, 2025
Change
1.943233.33%
Bid0.82
Ask3.65
volume14
Intrest38
Last Price1.56Apr 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
14.5
14.5
Last Price2.74Apr 03, 2025
Change
2.76750%
Bid2.6
Ask3.25
volume11
Intrest85
Last Price1.42Apr 02, 2025
Change
00%
Bid-
Ask1
volume0
Intrest902
Strike
15
15
Last Price3.42Apr 03, 2025
Change
3.344175%
Bid2.87
Ask3.95
volume40
Intrest225
Last Price0.05Apr 03, 2025
Change
0.6893.15%
Bid-
Ask1.73
volume11
Intrest256
Strike
15.5
15.5
Last Price3.9Apr 03, 2025
Change
3.732194.12%
Bid2.23
Ask4.25
volume54
Intrest3050
Last Price0.02Apr 03, 2025
Change
0.5296.3%
Bid-
Ask1.71
volume11
Intrest1292
Strike
16
16
Last Price4.42Apr 03, 2025
Change
4.081200%
Bid4.25
Ask4.6
volume52
Intrest416
Last Price0.04Apr 03, 2025
Change
0.3489.47%
Bid-
Ask0.03
volume22
Intrest678
Strike
16.5
16.5
Last Price4.2Apr 03, 2025
Change
3.57566.67%
Bid4.8
Ask5
volume15
Intrest2678
Last Price0.02Apr 03, 2025
Change
0.290.91%
Bid-
Ask1.41
volume309
Intrest560
Strike
17
17
Last Price5.1Apr 03, 2025
Change
4.23486.21%
Bid5
Ask6.15
volume8
Intrest67
Last Price0.14Apr 02, 2025
Change
00%
Bid-
Ask0.04
volume0
Intrest885
Strike
17.5
17.5
Last Price2.38Mar 31, 2025
Change
00%
Bid5.8
Ask7.1
volume0
Intrest19
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.04
volume255
Intrest314
Strike
18
18
Last Price5.45Apr 03, 2025
Change
3.75220.59%
Bid6.05
Ask8.35
volume10
Intrest28
Last Price0.04Apr 02, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest144
Strike
18.5
18.5
Last Price1.8Mar 25, 2025
Change
00%
Bid6.75
Ask8.85
volume0
Intrest0
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest317
Strike
19
19
Last Price3.03Apr 01, 2025
Change
00%
Bid7.3
Ask9.35
volume0
Intrest8
Last Price0.15Mar 14, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest5
Strike
19.5
19.5
Last Price4.08Mar 31, 2025
Change
00%
Bid7.7
Ask8.55
volume0
Intrest3
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest31
Strike
20
20
Last Price1.81Mar 07, 2025
Change
00%
Bid8.15
Ask8.75
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Strike
20.5
20.5
Last Price4.97Mar 31, 2025
Change
00%
Bid8.4
Ask10.85
volume0
Intrest1
Last Price0.09Mar 13, 2025
Change
00%
Bid-
Ask1.77
volume0
Intrest9
Strike
21
21
Last Price5.24Mar 18, 2025
Change
00%
Bid9.3
Ask11.35
volume0
Intrest0
Last Price1.52Mar 06, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest30
Strike
21.5
21.5
Last Price4.92Mar 14, 2025
Change
00%
Bid9.5
Ask11.85
volume0
Intrest0
Last Price0.14Mar 11, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest6
Strike
22
22
Last Price5.33Mar 21, 2025
Change
00%
Bid10.2
Ask12.35
volume0
Intrest0
Last Price1.09Mar 06, 2025
Change
00%
Bid-
Ask1.67
volume0
Intrest30
Strike
22.5
22.5
Last Price5.91Mar 14, 2025
Change
00%
Bid10.5
Ask12.85
volume0
Intrest0
Last Price0.13Mar 10, 2025
Change
00%
Bid-
Ask1.17
volume0
Intrest1
Strike
23
23
Last Price4.13Mar 07, 2025
Change
00%
Bid11.25
Ask13.35
volume0
Intrest0
Last Price3.25Feb 20, 2025
Change
00%
Bid-
Ask1.47
volume0
Intrest1
Strike
23.5
23.5
Last Price7.28Mar 20, 2025
Change
00%
Bid11.65
Ask13.85
volume0
Intrest4
Last Price0.01Mar 25, 2025
Change
00%
Bid-
Ask0.76
volume0
Intrest60
Strike
24
24
Last Price0.64Feb 20, 2025
Change
00%
Bid12.1
Ask14.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.7
volume0
Intrest0
Strike
24.5
24.5
Last Price0.77Feb 19, 2025
Change
00%
Bid12.45
Ask14.85
volume0
Intrest0
Last Price0.1Mar 07, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest322
Strike
25
25
Last Price7.9Mar 24, 2025
Change
00%
Bid13.2
Ask15.35
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Strike
25.5
25.5
Last Price8.88Mar 17, 2025
Change
00%
Bid13.5
Ask15.85
volume0
Intrest0
Last Price0.43Mar 04, 2025
Change
00%
Bid-
Ask0.88
volume0
Intrest12
Strike
26
26
Last Price9.57Mar 27, 2025
Change
00%
Bid14.15
Ask16.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.86
volume0
Intrest0
Strike
26.5
26.5
Last Price1.65Feb 19, 2025
Change
00%
Bid14.4
Ask16.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.83
volume0
Intrest0
Strike
27
27
Last Price1.95Feb 19, 2025
Change
00%
Bid14.9
Ask17.35
volume0
Intrest0
Last Price0.5Mar 03, 2025
Change
00%
Bid-
Ask1.02
volume0
Intrest8
Strike
27.5
27.5
Last Price-
Change
-
Bid15.55
Ask17.85
volume0
Intrest0
Last Price0.03Mar 07, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest2
Strike
28
28
Last Price-
Change
-
Bid16.05
Ask18.35
volume0
Intrest0
Last Price0.75Feb 18, 2025
Change
00%
Bid-
Ask0.83
volume0
Intrest4
Strike
28.5
28.5
Last Price11.7Mar 25, 2025
Change
00%
Bid16.65
Ask18.85
volume0
Intrest0
Last Price0.3Mar 03, 2025
Change
00%
Bid-
Ask0.79
volume0
Intrest3
Strike
29
29
Last Price-
Change
-
Bid17.05
Ask19.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
29.5
29.5
Last Price-
Change
-
Bid17.75
Ask19.85
volume0
Intrest0
Last Price0.48Feb 18, 2025
Change
00%
Bid-
Ask0.78
volume0
Intrest1
Strike
30
30
Last Price-
Change
-
Bid18.25
Ask20.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.79
volume0
Intrest0
Strike
30.5
30.5
Last Price-
Change
-
Bid18.65
Ask20.85
volume0
Intrest0
Last Price0.18Feb 20, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest50
Strike
31
31
Last Price-
Change
-
Bid19
Ask21.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
31.5
31.5
Last Price-
Change
-
Bid19.75
Ask21.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid20.2
Ask22.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.77
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid20.55
Ask22.85
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid23.15
Ask25.35
volume0
Intrest0
© 2025 Benzinga | All Rights Reserved