Italia markets closed
FTSE MIB
34.492,41 +44,84 (+0,13%) Dow Jones
38.686,32 +574,84 (+1,51%) Nasdaq
16.735,02 -2,06 (-0,01%) Nikkei 225
38.487,90 +433,77 (+1,14%) Petrolio
77,18 -0,73 (-0,94%) Bitcoin EUR
62.332,84 +329,38 (+0,53%)
Foot Locker, Inc. (FL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240607C00011000 | 2024-05-23 2:09PM EDT | 11.00 | 10.70 | 14.50 | 18.90 | 0.00 | - | 1 | 1 | 829.30% |
| FL240607C00015000 | 2024-05-31 11:12AM EDT | 15.00 | 11.20 | 10.50 | 14.80 | +3.70 | +49.33% | 31 | 25 | 589.26% |
| FL240607C00017000 | 2024-05-30 12:33PM EDT | 17.00 | 9.89 | 9.50 | 12.00 | 0.00 | - | 6 | 5 | 156.25% |
| FL240607C00019000 | 2024-05-31 11:27AM EDT | 19.00 | 7.25 | 7.30 | 9.80 | +2.80 | +62.92% | 1 | 38 | 316.99% |
| FL240607C00020000 | 2024-05-31 3:30PM EDT | 20.00 | 7.30 | 5.70 | 9.80 | +0.22 | +3.11% | 39 | 50 | 109.38% |
| FL240607C00021000 | 2024-05-30 9:30AM EDT | 21.00 | 4.00 | 4.80 | 7.00 | 0.00 | - | 2 | 5 | 160.55% |
| FL240607C00022000 | 2024-05-30 1:17PM EDT | 22.00 | 4.91 | 5.60 | 7.80 | 0.00 | - | 16 | 44 | 220.51% |
| FL240607C00022500 | 2024-05-31 12:08PM EDT | 22.50 | 3.57 | 4.30 | 7.00 | -0.83 | -18.86% | 6 | 25 | 149.22% |
| FL240607C00023000 | 2024-05-30 1:34PM EDT | 23.00 | 3.60 | 4.30 | 6.80 | 0.00 | - | 37 | 145 | 179.88% |
| FL240607C00023500 | 2024-05-31 1:16PM EDT | 23.50 | 3.19 | 3.40 | 4.50 | +0.71 | +28.63% | 2 | 94 | 109.57% |
| FL240607C00024000 | 2024-05-30 3:04PM EDT | 24.00 | 3.10 | 3.30 | 4.90 | +0.30 | +10.71% | 1 | 43 | 111.13% |
| FL240607C00024500 | 2024-05-31 3:48PM EDT | 24.50 | 3.08 | 2.90 | 4.10 | +1.33 | +76.00% | 2 | 57 | 89.65% |
| FL240607C00025000 | 2024-05-31 3:33PM EDT | 25.00 | 2.27 | 2.65 | 2.95 | +0.77 | +51.33% | 79 | 167 | 53.13% |
| FL240607C00025500 | 2024-05-31 3:46PM EDT | 25.50 | 2.10 | 0.60 | 3.40 | +0.25 | +13.51% | 79 | 8 | 143.07% |
| FL240607C00026000 | 2024-05-31 3:43PM EDT | 26.00 | 1.59 | 1.55 | 2.40 | +0.64 | +67.37% | 222 | 389 | 56.84% |
| FL240607C00026500 | 2024-05-31 3:57PM EDT | 26.50 | 1.47 | 1.10 | 2.20 | +0.83 | +129.69% | 150 | 32 | 60.45% |
| FL240607C00027000 | 2024-05-31 3:57PM EDT | 27.00 | 1.09 | 1.05 | 1.15 | +0.59 | +118.00% | 189 | 193 | 48.15% |
| FL240607C00027500 | 2024-05-31 3:58PM EDT | 27.50 | 0.75 | 0.70 | 0.85 | 0.00 | - | 159 | 51 | 47.85% |
| FL240607C00028000 | 2024-05-31 3:58PM EDT | 28.00 | 0.55 | 0.45 | 0.60 | +0.35 | +175.00% | 237 | 212 | 47.27% |
| FL240607C00028500 | 2024-05-31 3:58PM EDT | 28.50 | 0.35 | 0.30 | 1.35 | +0.10 | +40.00% | 322 | 385 | 75.39% |
| FL240607C00029000 | 2024-05-31 3:56PM EDT | 29.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 48 | 290 | 45.51% |
| FL240607C00029500 | 2024-05-31 1:22PM EDT | 29.50 | 0.10 | 0.10 | 0.20 | -0.05 | -33.33% | 17 | 396 | 49.81% |
| FL240607C00030000 | 2024-05-31 3:10PM EDT | 30.00 | 0.12 | 0.05 | 0.15 | -0.03 | -20.00% | 156 | 597 | 52.54% |
| FL240607C00030500 | 2024-05-30 12:21PM EDT | 30.50 | 0.06 | 0.00 | 0.55 | -0.09 | -60.00% | 3 | 28 | 73.24% |
| FL240607C00031000 | 2024-05-31 3:37PM EDT | 31.00 | 0.05 | 0.05 | 0.10 | -0.05 | -50.00% | 4 | 76 | 55.86% |
| FL240607C00032000 | 2024-05-31 9:41AM EDT | 32.00 | 0.05 | 0.00 | 0.20 | -0.08 | -61.54% | 3 | 92 | 71.88% |
| FL240607C00033000 | 2024-05-31 2:23PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 80 | 64.06% |
| FL240607C00034000 | 2024-05-30 3:25PM EDT | 34.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 18 | 82 | 72.66% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240607P00012000 | 2024-05-29 2:07PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 300 | 265.63% |
| FL240607P00013000 | 2024-05-29 3:55PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 16 | 57 | 240.63% |
| FL240607P00014000 | 2024-05-29 3:57PM EDT | 14.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 33 | 31 | 218.75% |
| FL240607P00015000 | 2024-05-30 9:32AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 27 | 198.44% |
| FL240607P00016000 | 2024-05-30 10:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 187 | 179.69% |
| FL240607P00016500 | 2024-05-30 9:40AM EDT | 16.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 12 | 170.31% |
| FL240607P00017000 | 2024-05-30 11:57AM EDT | 17.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 40 | 90 | 162.50% |
| FL240607P00017500 | 2024-05-30 11:19AM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 25 | 153.13% |
| FL240607P00018000 | 2024-05-31 10:03AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 124 | 145.31% |
| FL240607P00018500 | 2024-05-30 10:27AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 9 | 137.50% |
| FL240607P00019000 | 2024-05-30 1:59PM EDT | 19.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 37 | 116 | 128.13% |
| FL240607P00019500 | 2024-05-30 3:50PM EDT | 19.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 120.31% |
| FL240607P00020000 | 2024-05-31 10:39AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 622 | 113.28% |
| FL240607P00020500 | 2024-05-30 11:19AM EDT | 20.50 | 0.09 | 0.00 | 0.55 | 0.00 | - | 3 | 4 | 171.88% |
| FL240607P00021000 | 2024-05-30 11:38AM EDT | 21.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 11 | 118 | 126.17% |
| FL240607P00021500 | 2024-05-31 11:28AM EDT | 21.50 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 7 | 645 | 90.63% |
| FL240607P00022000 | 2024-05-31 1:16PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 6,160 | 84.38% |
| FL240607P00022500 | 2024-05-30 3:34PM EDT | 22.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 313 | 509 | 76.56% |
| FL240607P00023000 | 2024-05-31 12:59PM EDT | 23.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 17 | 153 | 70.31% |
| FL240607P00023500 | 2024-05-31 1:10PM EDT | 23.50 | 0.10 | 0.00 | 0.25 | -0.05 | -33.33% | 4 | 36 | 87.89% |
| FL240607P00024000 | 2024-05-31 3:58PM EDT | 24.00 | 0.08 | 0.00 | 0.25 | -0.15 | -65.22% | 80 | 677 | 79.30% |
| FL240607P00024500 | 2024-05-31 1:16PM EDT | 24.50 | 0.10 | 0.00 | 0.55 | -0.15 | -60.00% | 34 | 34 | 90.23% |
| FL240607P00025000 | 2024-05-31 3:42PM EDT | 25.00 | 0.09 | 0.00 | 0.40 | -0.41 | -82.00% | 213 | 109 | 71.68% |
| FL240607P00025500 | 2024-05-31 3:40PM EDT | 25.50 | 0.12 | 0.05 | 0.10 | -0.48 | -80.00% | 103 | 35 | 50.00% |
| FL240607P00026000 | 2024-05-31 3:38PM EDT | 26.00 | 0.16 | 0.05 | 0.15 | -0.79 | -83.16% | 486 | 286 | 47.27% |
| FL240607P00026500 | 2024-05-31 3:40PM EDT | 26.50 | 0.24 | 0.15 | 0.25 | -0.86 | -78.18% | 136 | 98 | 46.68% |
| FL240607P00027000 | 2024-05-31 2:29PM EDT | 27.00 | 0.55 | 0.25 | 0.35 | -0.98 | -64.05% | 58 | 75 | 43.07% |
| FL240607P00027500 | 2024-05-31 3:57PM EDT | 27.50 | 0.55 | 0.45 | 0.55 | -0.80 | -59.26% | 51 | 25 | 43.16% |
| FL240607P00028000 | 2024-05-31 3:58PM EDT | 28.00 | 0.75 | 0.70 | 0.85 | -1.35 | -64.29% | 217 | 211 | 45.90% |
| FL240607P00028500 | 2024-05-31 1:10PM EDT | 28.50 | 2.10 | 0.70 | 1.85 | -0.25 | -10.64% | 82 | 216 | 53.71% |
| FL240607P00029000 | 2024-05-31 3:34PM EDT | 29.00 | 1.85 | 1.10 | 1.55 | -1.35 | -42.19% | 17 | 60 | 47.85% |
| FL240607P00029500 | 2024-05-31 3:33PM EDT | 29.50 | 2.35 | 1.70 | 3.50 | -0.65 | -21.67% | 5 | 8 | 98.63% |
| FL240607P00030000 | 2024-05-30 3:22PM EDT | 30.00 | 3.77 | 1.70 | 4.50 | 0.00 | - | 75 | 21 | 108.89% |
| FL240607P00030500 | 2024-05-30 10:11AM EDT | 30.50 | 2.80 | 2.35 | 2.95 | 0.00 | - | 3 | 0 | 63.28% |
| FL240607P00031000 | 2024-05-30 9:42AM EDT | 31.00 | 5.20 | 2.90 | 3.50 | +2.84 | +120.34% | 2 | 2 | 76.17% |
| FL240607P00033000 | 2024-05-30 3:59PM EDT | 33.00 | 7.00 | 3.20 | 7.40 | 0.00 | - | 16 | 0 | 65.63% |
| FL240607P00034000 | 2024-05-31 9:30AM EDT | 34.00 | 7.70 | 4.20 | 8.40 | +1.84 | +31.40% | 1 | 1 | 75.00% |
© 2024 Yahoo. Tutti i diritti riservati.