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
62.326,21 +54,68 (+0,09%)
Foot Locker, Inc. (FL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240614C00017000 | 2024-05-14 10:41AM EDT | 17.00 | 6.80 | 8.70 | 12.80 | 0.00 | - | 1 | 3 | 110.94% |
| FL240614C00019500 | 2024-05-31 3:35PM EDT | 19.50 | 7.90 | 6.20 | 9.10 | -1.85 | -18.97% | 11 | 53 | 196.97% |
| FL240614C00021000 | 2024-05-30 11:14AM EDT | 21.00 | 6.80 | 4.80 | 8.90 | 0.00 | - | 1 | 52 | 92.97% |
| FL240614C00022000 | 2024-05-30 3:36PM EDT | 22.00 | 4.15 | 5.60 | 6.40 | 0.00 | - | 8 | 15 | 98.83% |
| FL240614C00022500 | 2024-05-30 10:23AM EDT | 22.50 | 6.50 | 3.70 | 7.40 | 0.00 | - | 5 | 5 | 96.48% |
| FL240614C00023000 | 2024-05-30 10:45AM EDT | 23.00 | 5.50 | 3.00 | 6.90 | 0.00 | - | 20 | 29 | 79.49% |
| FL240614C00023500 | 2024-05-30 9:37AM EDT | 23.50 | 5.50 | 3.20 | 6.40 | 0.00 | - | 12 | 13 | 101.17% |
| FL240614C00024000 | 2024-05-31 11:17AM EDT | 24.00 | 2.45 | 2.70 | 5.20 | -0.25 | -9.26% | 3 | 20 | 66.02% |
| FL240614C00024500 | 2024-05-30 10:56AM EDT | 24.50 | 2.65 | 1.45 | 5.40 | -1.43 | -35.05% | 1 | 21 | 56.84% |
| FL240614C00025000 | 2024-05-31 3:44PM EDT | 25.00 | 2.65 | 2.50 | 3.10 | +1.05 | +65.63% | 6 | 62 | 63.48% |
| FL240614C00026000 | 2024-05-30 1:40PM EDT | 26.00 | 1.40 | 1.05 | 2.55 | 0.00 | - | 15 | 22 | 73.05% |
| FL240614C00026500 | 2024-05-31 1:20PM EDT | 26.50 | 1.12 | 1.40 | 1.80 | +0.17 | +17.89% | 54 | 3 | 50.78% |
| FL240614C00027000 | 2024-05-31 2:59PM EDT | 27.00 | 1.05 | 0.60 | 1.45 | +0.30 | +40.00% | 12 | 24 | 48.93% |
| FL240614C00027500 | 2024-05-31 1:20PM EDT | 27.50 | 0.78 | 0.20 | 1.15 | -0.02 | -2.50% | 4 | 18 | 47.75% |
| FL240614C00028000 | 2024-05-31 3:56PM EDT | 28.00 | 0.85 | 0.15 | 0.85 | +0.48 | +129.73% | 16 | 48 | 45.02% |
| FL240614C00029000 | 2024-05-31 3:48PM EDT | 29.00 | 0.36 | 0.25 | 0.55 | -0.34 | -48.57% | 16 | 41 | 48.15% |
| FL240614C00030000 | 2024-05-31 2:41PM EDT | 30.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 76 | 108 | 47.66% |
| FL240614C00031000 | 2024-05-30 10:50AM EDT | 31.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 40 | 41 | 51.37% |
| FL240614C00032000 | 2024-05-30 10:16AM EDT | 32.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | 5 | 4 | 50.78% |
| FL240614C00033000 | 2024-05-31 3:42PM EDT | 33.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 22 | 13 | 55.27% |
| FL240614C00034000 | 2024-05-30 10:01AM EDT | 34.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 13 | 24 | 62.50% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240614P00012000 | 2024-05-29 3:28PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 187.50% |
| FL240614P00013000 | 2024-05-14 2:01PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 170.31% |
| FL240614P00014000 | 2024-05-30 12:34PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 154.69% |
| FL240614P00015000 | 2024-05-30 11:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 56 | 140.63% |
| FL240614P00016000 | 2024-05-29 3:32PM EDT | 16.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 1 | 3 | 245.51% |
| FL240614P00017000 | 2024-05-30 11:57AM EDT | 17.00 | 0.09 | 0.00 | 1.25 | 0.00 | - | 17 | 36 | 224.22% |
| FL240614P00017500 | 2024-05-28 10:37AM EDT | 17.50 | 0.35 | 0.00 | 1.20 | 0.00 | - | 1 | 1 | 211.13% |
| FL240614P00018000 | 2024-05-30 2:54PM EDT | 18.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 129 | 114.06% |
| FL240614P00019000 | 2024-05-30 11:15AM EDT | 19.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 13 | 116 | 171.68% |
| FL240614P00020000 | 2024-05-30 3:47PM EDT | 20.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 206 | 294 | 96.48% |
| FL240614P00020500 | 2024-05-29 3:11PM EDT | 20.50 | 1.13 | 0.00 | 0.60 | 0.00 | - | 4 | 5 | 124.61% |
| FL240614P00021000 | 2024-05-31 12:52PM EDT | 21.00 | 0.08 | 0.00 | 0.10 | -0.02 | -20.00% | 3 | 170 | 78.13% |
| FL240614P00021500 | 2024-05-30 9:46AM EDT | 21.50 | 0.06 | 0.00 | 0.65 | 0.00 | - | 4 | 4 | 112.11% |
| FL240614P00022000 | 2024-05-31 3:43PM EDT | 22.00 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 5 | 1,293 | 72.27% |
| FL240614P00022500 | 2024-05-30 3:27PM EDT | 22.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 16 | 22 | 61.33% |
| FL240614P00023000 | 2024-05-31 3:43PM EDT | 23.00 | 0.11 | 0.00 | 0.15 | -0.03 | -21.43% | 24 | 70 | 60.94% |
| FL240614P00024000 | 2024-05-31 12:52PM EDT | 24.00 | 0.10 | 0.05 | 0.15 | -0.15 | -60.00% | 10 | 5 | 53.13% |
| FL240614P00024500 | 2024-05-31 1:56PM EDT | 24.50 | 0.20 | 0.05 | 0.15 | -0.10 | -33.33% | 9 | 21 | 52.54% |
| FL240614P00025000 | 2024-05-31 2:44PM EDT | 25.00 | 0.15 | 0.10 | 0.20 | -0.39 | -72.22% | 6 | 19 | 50.68% |
| FL240614P00025500 | 2024-05-31 12:52PM EDT | 25.50 | 0.50 | 0.15 | 0.25 | -0.09 | -15.25% | 4 | 19 | 47.66% |
| FL240614P00026000 | 2024-05-30 3:31PM EDT | 26.00 | 1.00 | 0.00 | 0.35 | 0.00 | - | 31 | 31 | 46.88% |
| FL240614P00026500 | 2024-05-30 3:31PM EDT | 26.50 | 1.25 | 0.00 | 2.45 | 0.00 | - | 2 | 2 | 83.79% |
| FL240614P00027000 | 2024-05-31 3:57PM EDT | 27.00 | 0.60 | 0.10 | 1.60 | -1.00 | -62.50% | 31 | 30 | 55.18% |
| FL240614P00027500 | 2024-05-31 3:13PM EDT | 27.50 | 1.01 | 0.10 | 1.80 | -0.19 | -15.83% | 27 | 20 | 88.77% |
| FL240614P00028000 | 2024-05-31 2:40PM EDT | 28.00 | 1.40 | 0.15 | 1.10 | -0.95 | -40.43% | 74 | 116 | 44.04% |
| FL240614P00029000 | 2024-05-31 3:13PM EDT | 29.00 | 2.06 | 0.60 | 2.80 | -0.89 | -30.17% | 1 | 498 | 95.12% |
| FL240614P00031000 | 2024-05-31 2:29PM EDT | 31.00 | 4.35 | 2.35 | 5.20 | +0.35 | +8.75% | 5 | 5 | 72.07% |
| FL240614P00032000 | 2024-05-30 10:39AM EDT | 32.00 | 3.80 | 2.90 | 5.80 | 0.00 | - | 2 | 0 | 138.87% |
© 2024 Yahoo. Tutti i diritti riservati.