Italia markets closed
Dow Jones
38.462,23 -224,09 (-0,58%) Nasdaq
16.807,38 +72,37 (+0,43%) Nikkei 225
38.923,03 +435,13 (+1,13%) EUR/USD
1,0891 +0,0037 (+0,34%) Bitcoin EUR
63.577,67 +1.118,55 (+1,79%) CMC Crypto 200
1.488,61 +20,68 (+1,41%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:36AM EDT. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621C00002500 | 2024-03-25 11:43AM EDT | 2.50 | 23.70 | 17.70 | 21.50 | 0.00 | - | 1 | 1 | 0.00% |
| FL240621C00005000 | 2023-12-13 10:39AM EDT | 5.00 | 22.40 | 23.60 | 24.30 | 0.00 | - | 4 | 7 | 598.83% |
| FL240621C00007500 | 2024-05-30 12:13PM EDT | 7.50 | 19.25 | 19.00 | 22.80 | 0.00 | - | 1 | 5 | 314.06% |
| FL240621C00010000 | 2024-04-12 10:51AM EDT | 10.00 | 12.72 | 12.70 | 14.30 | 0.00 | - | 1 | 29 | 0.00% |
| FL240621C00012500 | 2024-05-15 9:51AM EDT | 12.50 | 10.01 | 14.80 | 17.30 | 0.00 | - | 14 | 16 | 235.16% |
| FL240621C00015000 | 2024-05-16 10:07AM EDT | 15.00 | 7.50 | 12.50 | 14.80 | 0.00 | - | 1 | 639 | 203.91% |
| FL240621C00016500 | 2024-05-24 3:53PM EDT | 16.50 | 6.00 | 11.70 | 12.20 | 0.00 | - | 1 | 1 | 148.83% |
| FL240621C00017000 | 2024-05-23 2:12PM EDT | 17.00 | 5.40 | 11.30 | 11.60 | 0.00 | - | - | 6 | 141.80% |
| FL240621C00017500 | 2024-05-30 3:59PM EDT | 17.50 | 8.46 | 10.70 | 11.10 | 0.00 | - | 11 | 470 | 125.78% |
| FL240621C00019000 | 2024-05-30 9:55AM EDT | 19.00 | 10.18 | 9.10 | 10.50 | 0.00 | - | 1 | 3 | 154.49% |
| FL240621C00020000 | 2024-05-31 3:50PM EDT | 20.00 | 7.75 | 8.00 | 8.60 | 0.00 | - | 10 | 1,603 | 71.88% |
| FL240621C00021000 | 2024-05-30 9:41AM EDT | 21.00 | 8.50 | 7.20 | 7.90 | 0.00 | - | 4 | 1 | 102.54% |
| FL240621C00021500 | 2024-05-28 10:32AM EDT | 21.50 | 3.01 | 6.80 | 8.40 | 0.00 | - | 1 | 21 | 138.48% |
| FL240621C00022000 | 2024-05-31 11:17AM EDT | 22.00 | 4.40 | 6.40 | 6.70 | 0.00 | - | 7 | 24 | 90.04% |
| FL240621C00022500 | 2024-06-03 9:35AM EDT | 22.50 | 5.20 | 5.90 | 6.10 | +0.40 | +8.33% | 2 | 2,279 | 79.30% |
| FL240621C00023000 | 2024-05-31 2:59PM EDT | 23.00 | 4.40 | 5.40 | 6.20 | 0.00 | - | 6 | 223 | 96.58% |
| FL240621C00023500 | 2024-05-31 3:08PM EDT | 23.50 | 3.80 | 4.90 | 5.20 | 0.00 | - | 14 | 83 | 71.97% |
| FL240621C00024000 | 2024-05-31 10:11AM EDT | 24.00 | 4.60 | 4.50 | 4.70 | +2.59 | +128.86% | 2 | 57 | 69.73% |
| FL240621C00024500 | 2024-05-31 12:18PM EDT | 24.50 | 1.90 | 4.00 | 5.90 | 0.00 | - | 41 | 87 | 110.64% |
| FL240621C00025000 | 2024-06-03 10:55AM EDT | 25.00 | 3.60 | 3.50 | 3.80 | +0.65 | +22.03% | 16 | 1,667 | 60.55% |
| FL240621C00025500 | 2024-05-31 2:17PM EDT | 25.50 | 2.06 | 3.10 | 3.30 | 0.00 | - | 40 | 77 | 57.03% |
| FL240621C00026000 | 2024-05-31 1:46PM EDT | 26.00 | 1.65 | 2.65 | 2.85 | 0.00 | - | 42 | 161 | 53.13% |
| FL240621C00026500 | 2024-06-03 10:19AM EDT | 26.50 | 2.35 | 2.30 | 2.60 | +0.70 | +42.42% | 11 | 171 | 55.66% |
| FL240621C00027000 | 2024-06-03 10:15AM EDT | 27.00 | 1.98 | 1.90 | 2.00 | +0.51 | +34.69% | 29 | 556 | 50.20% |
| FL240621C00027500 | 2024-06-03 10:56AM EDT | 27.50 | 1.70 | 1.60 | 1.70 | +0.56 | +49.12% | 144 | 1,794 | 50.29% |
| FL240621C00028000 | 2024-06-03 11:06AM EDT | 28.00 | 1.30 | 1.25 | 1.40 | +0.50 | +62.50% | 114 | 482 | 49.12% |
| FL240621C00029000 | 2024-06-03 10:55AM EDT | 29.00 | 0.95 | 0.80 | 0.95 | +0.30 | +46.15% | 6 | 742 | 49.12% |
| FL240621C00030000 | 2024-06-03 10:58AM EDT | 30.00 | 0.45 | 0.50 | 0.60 | +0.07 | +18.42% | 66 | 2,500 | 48.34% |
| FL240621C00031000 | 2024-06-03 10:58AM EDT | 31.00 | 0.30 | 0.30 | 0.40 | +0.13 | +76.47% | 13 | 197 | 50.00% |
| FL240621C00032500 | 2024-06-03 10:53AM EDT | 32.50 | 0.15 | 0.10 | 0.20 | +0.05 | +50.00% | 1 | 1,794 | 51.07% |
| FL240621C00035000 | 2024-06-03 10:22AM EDT | 35.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 4 | 1,930 | 55.47% |
| FL240621C00037500 | 2024-05-30 10:07AM EDT | 37.50 | 0.13 | 0.00 | 0.55 | 0.00 | - | 22 | 2,848 | 91.41% |
| FL240621C00040000 | 2024-05-30 11:24AM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 8 | 528 | 76.17% |
| FL240621C00042500 | 2024-05-28 12:56PM EDT | 42.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1,184 | 86.72% |
| FL240621C00045000 | 2024-05-01 2:37PM EDT | 45.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 14 | 116 | 116.02% |
| FL240621C00047500 | 2024-05-30 9:49AM EDT | 47.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 347 | 112.50% |
| FL240621C00050000 | 2024-05-30 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,058 | 104.69% |
Opzioni di venditaper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621P00002500 | 2024-04-11 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 24 | 685.94% |
| FL240621P00007500 | 2024-05-17 11:23AM EDT | 7.50 | 0.70 | 0.00 | 0.05 | 0.00 | - | 10 | 11 | 246.88% |
| FL240621P00010000 | 2024-05-30 10:39AM EDT | 10.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 46 | 195.31% |
| FL240621P00012500 | 2024-05-30 2:14PM EDT | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 6 | 1,790 | 156.25% |
| FL240621P00015000 | 2024-05-30 11:50AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 1,409 | 123.44% |
| FL240621P00016000 | 2024-05-30 10:19AM EDT | 16.00 | 0.04 | 0.00 | 0.65 | 0.00 | - | 62 | 50 | 180.08% |
| FL240621P00016500 | 2024-05-29 11:11AM EDT | 16.50 | 0.23 | 0.00 | 0.05 | 0.00 | - | 2 | 15 | 107.03% |
| FL240621P00017000 | 2024-05-30 10:57AM EDT | 17.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 1 | 29 | 126.95% |
| FL240621P00017500 | 2024-05-31 3:26PM EDT | 17.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 2,354 | 146.48% |
| FL240621P00018000 | 2024-06-03 11:15AM EDT | 18.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 29 | 114.45% |
| FL240621P00018500 | 2024-05-29 3:36PM EDT | 18.50 | 0.60 | 0.00 | 0.65 | 0.00 | - | 1 | 261 | 141.80% |
| FL240621P00019000 | 2024-05-30 9:41AM EDT | 19.00 | 0.18 | 0.05 | 0.60 | 0.00 | - | 30 | 84 | 134.57% |
| FL240621P00019500 | 2024-05-30 2:13PM EDT | 19.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 26 | 188.96% |
| FL240621P00020000 | 2024-05-31 2:15PM EDT | 20.00 | 0.05 | 0.05 | 0.15 | -0.03 | -37.50% | 4 | 4,312 | 91.41% |
| FL240621P00020500 | 2024-06-03 11:01AM EDT | 20.50 | 0.05 | 0.00 | 0.20 | -1.15 | -95.83% | 2 | 8 | 85.94% |
| FL240621P00021000 | 2024-05-30 11:21AM EDT | 21.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 18 | 38 | 84.57% |
| FL240621P00021500 | 2024-05-30 1:59PM EDT | 21.50 | 0.10 | 0.05 | 1.35 | 0.00 | - | 1 | 51 | 130.08% |
| FL240621P00022000 | 2024-05-31 11:16AM EDT | 22.00 | 0.05 | 0.05 | 1.35 | 0.00 | - | 7 | 102 | 122.56% |
| FL240621P00022500 | 2024-06-03 10:33AM EDT | 22.50 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 2 | 2,536 | 65.04% |
| FL240621P00023000 | 2024-06-03 9:46AM EDT | 23.00 | 0.11 | 0.05 | 0.35 | +0.01 | +10.00% | 2 | 400 | 71.29% |
| FL240621P00023500 | 2024-05-31 9:45AM EDT | 23.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 2 | 80 | 54.88% |
| FL240621P00024000 | 2024-05-31 3:36PM EDT | 24.00 | 0.12 | 0.05 | 0.15 | 0.00 | - | 3 | 26 | 50.00% |
| FL240621P00024500 | 2024-05-31 3:44PM EDT | 24.50 | 0.10 | 0.05 | 0.15 | -0.08 | -44.44% | 1 | 43 | 50.00% |
| FL240621P00025000 | 2024-06-03 10:31AM EDT | 25.00 | 0.12 | 0.10 | 0.20 | -0.13 | -52.00% | 71 | 4,286 | 48.73% |
| FL240621P00025500 | 2024-05-31 3:59PM EDT | 25.50 | 0.17 | 0.15 | 0.25 | -0.10 | -27.03% | 1 | 42 | 46.48% |
| FL240621P00026000 | 2024-06-03 9:57AM EDT | 26.00 | 0.30 | 0.25 | 0.30 | -0.12 | -28.57% | 19 | 63 | 43.56% |
| FL240621P00026500 | 2024-06-03 10:59AM EDT | 26.50 | 0.40 | 0.35 | 0.45 | -0.77 | -65.81% | 6 | 44 | 45.02% |
| FL240621P00027000 | 2024-06-03 10:59AM EDT | 27.00 | 0.55 | 0.45 | 0.60 | -0.12 | -17.91% | 37 | 61 | 44.73% |
| FL240621P00027500 | 2024-06-03 11:07AM EDT | 27.50 | 0.70 | 0.65 | 0.75 | -0.25 | -26.32% | 23 | 3,488 | 43.16% |
| FL240621P00028000 | 2024-06-03 10:58AM EDT | 28.00 | 1.00 | 0.85 | 0.90 | -0.25 | -20.00% | 35 | 255 | 40.33% |
| FL240621P00029000 | 2024-06-03 11:07AM EDT | 29.00 | 1.45 | 1.35 | 1.50 | -0.60 | -29.27% | 6 | 789 | 42.19% |
| FL240621P00030000 | 2024-05-31 3:45PM EDT | 30.00 | 2.50 | 2.00 | 2.20 | 0.00 | - | 17 | 5,986 | 42.87% |
| FL240621P00031000 | 2024-05-31 1:49PM EDT | 31.00 | 4.19 | 2.75 | 2.90 | 0.00 | - | 7 | 4 | 37.01% |
| FL240621P00032500 | 2024-05-10 3:31PM EDT | 32.50 | 8.74 | 4.10 | 4.60 | 0.00 | - | 3 | 43 | 62.50% |
| FL240621P00035000 | 2024-05-29 3:45PM EDT | 35.00 | 12.40 | 6.50 | 6.80 | 0.00 | - | 2 | 203 | 55.47% |
| FL240621P00037500 | 2024-04-29 3:51PM EDT | 37.50 | 16.25 | 14.60 | 15.60 | 0.00 | - | 16 | 0 | 337.89% |
| FL240621P00040000 | 2024-04-29 3:52PM EDT | 40.00 | 18.73 | 17.10 | 18.00 | 0.00 | - | 20 | 0 | 356.74% |
| FL240621P00042500 | 2024-04-29 3:52PM EDT | 42.50 | 21.30 | 19.80 | 20.60 | 0.00 | - | 20 | 0 | 381.25% |
| FL240621P00045000 | 2024-04-09 10:24AM EDT | 45.00 | 21.40 | 19.10 | 21.10 | 0.00 | - | 1 | 0 | 294.92% |
| FL240621P00047500 | 2024-03-06 3:40PM EDT | 47.50 | 24.90 | 22.90 | 24.40 | 0.00 | - | 36 | 0 | 352.83% |
| FL240621P00050000 | 2024-03-05 10:55AM EDT | 50.00 | 16.70 | 24.50 | 25.40 | 0.00 | - | 2 | 0 | 317.58% |
© 2024 Yahoo. Tutti i diritti riservati.