Italia markets closed

Foot Locker, Inc. (FL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
26,35+0,35 (+1,35%)
In data: 03:16PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL240719C000125002024-07-12 3:24PM EDT12.5014.0813.9014.20+1.79+14.56%3014517.97%
FL240719C000150002024-07-17 2:10PM EDT15.0011.5111.5011.80+5.01+77.08%305447.66%
FL240719C000170002024-07-12 9:41AM EDT17.008.309.309.700.00--4309.38%
FL240719C000175002024-07-17 12:42PM EDT17.508.908.909.20+0.55+6.59%122312.50%
FL240719C000190002024-07-16 9:48AM EDT19.005.257.307.500.00---195.31%
FL240719C000195002024-07-16 9:48AM EDT19.504.806.807.200.00---227.34%
FL240719C000200002024-07-11 10:48AM EDT20.004.566.506.600.00-5101228.13%
FL240719C000210002024-07-11 10:39AM EDT21.003.545.605.700.00-1010220.70%
FL240719C000215002024-07-16 12:52PM EDT21.504.005.005.200.00-310192.58%
FL240719C000220002024-07-11 11:39AM EDT22.002.724.504.800.00-56187.11%
FL240719C000225002024-07-17 12:04PM EDT22.503.984.004.20+0.58+17.06%7531160.55%
FL240719C000230002024-07-12 10:19AM EDT23.002.223.603.700.00-325153.91%
FL240719C000235002024-07-16 2:55PM EDT23.502.453.103.200.00-156137.50%
FL240719C000240002024-07-17 10:19AM EDT24.002.802.552.80+0.86+44.33%1115124.61%
FL240719C000245002024-07-17 10:52AM EDT24.501.832.052.25+0.38+26.21%12127103.71%
FL240719C000250002024-07-17 1:44PM EDT25.001.631.601.75+0.38+30.40%662,08289.45%
FL240719C000255002024-07-17 2:18PM EDT25.501.311.151.30+0.61+87.14%415576.95%
FL240719C000260002024-07-17 2:34PM EDT26.000.800.800.90+0.26+48.15%1371,24869.73%
FL240719C000265002024-07-17 2:48PM EDT26.500.470.450.55+0.21+72.41%20665559.77%
FL240719C000270002024-07-17 2:39PM EDT27.000.250.200.30+0.09+56.25%1901,69352.93%
FL240719C000275002024-07-17 2:10PM EDT27.500.140.100.15+0.06+75.00%153,12251.95%
FL240719C000280002024-07-17 2:59PM EDT28.000.070.050.10+0.03+75.00%5277755.47%
FL240719C000285002024-07-02 1:28PM EDT28.500.030.000.100.00-25760.16%
FL240719C000290002024-06-25 9:37AM EDT29.000.400.000.050.00--3260.94%
FL240719C000295002024-06-24 3:13PM EDT29.500.250.000.150.00--4786.72%
FL240719C000300002024-07-11 3:23PM EDT30.000.050.000.050.00-568177.34%
FL240719C000305002024-07-01 12:16PM EDT30.500.050.000.400.00-121135.55%
FL240719C000310002024-06-25 1:35PM EDT31.000.150.000.400.00--75146.09%
FL240719C000320002024-07-01 9:35AM EDT32.000.070.000.200.00-2578139.84%
FL240719C000325002024-06-26 11:07AM EDT32.500.050.000.100.00-20376128.91%
FL240719C000330002024-06-27 2:42PM EDT33.000.060.000.400.00--18183.59%
FL240719C000350002024-07-16 9:30AM EDT35.000.050.000.350.00-593210.94%
FL240719C000375002024-07-11 3:23PM EDT37.500.020.000.100.00-439196.88%
FL240719C000400002024-07-16 9:30AM EDT40.000.100.000.300.00-5573272.66%
FL240719C000425002024-06-24 2:52PM EDT42.500.050.000.100.00-70371251.56%
FL240719C000450002024-06-20 11:26AM EDT45.000.050.000.100.00-1040276.56%
FL240719C000475002024-06-18 12:06PM EDT47.500.050.000.050.00-31144271.88%
FL240719C000500002024-06-26 12:33PM EDT50.000.050.000.050.00-2133293.75%
Opzioni di venditaper19 luglio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL240719P000150002024-05-30 2:31PM EDT15.000.070.000.650.00-140457.03%
FL240719P000175002024-07-01 3:04PM EDT17.500.050.000.050.00-13,708212.50%
FL240719P000200002024-07-08 2:56PM EDT20.000.050.000.050.00-261,571150.00%
FL240719P000205002024-07-09 10:14AM EDT20.500.050.000.350.00-2041204.69%
FL240719P000210002024-07-09 9:34AM EDT21.000.100.000.000.00-21,11550.00%
FL240719P000215002024-07-11 11:26AM EDT21.500.030.000.400.00-1587180.47%
FL240719P000220002024-07-11 10:46AM EDT22.000.050.000.100.00-20128118.75%
FL240719P000225002024-07-16 9:53AM EDT22.500.050.000.100.00-30507106.25%
FL240719P000230002024-07-16 3:14PM EDT23.000.050.000.200.00-6125110.94%
FL240719P000235002024-07-16 12:21PM EDT23.500.060.000.450.00-4176124.02%
FL240719P000240002024-07-17 10:40AM EDT24.000.050.000.100.00-1527370.31%
FL240719P000245002024-07-16 3:44PM EDT24.500.050.000.050.00-3612257.81%
FL240719P000250002024-07-17 2:37PM EDT25.000.060.050.10-0.07-53.85%1011,26050.78%
FL240719P000255002024-07-17 2:59PM EDT25.500.100.050.10-0.20-57.14%35141.02%
FL240719P000260002024-07-16 3:59PM EDT26.000.300.150.20-0.15-33.33%154136.72%
FL240719P000265002024-07-17 12:37PM EDT26.500.500.350.45-0.20-28.57%6313138.67%
FL240719P000270002024-07-08 10:42AM EDT27.000.700.600.70-3.47-83.21%1826.17%
FL240719P000275002024-07-17 11:05AM EDT27.501.280.951.15-1.92-60.00%739912.50%
FL240719P000280002024-06-28 10:13AM EDT28.003.391.501.600.00-100.00%
FL240719P000290002024-06-28 12:23PM EDT29.004.062.252.550.00-2000.00%
FL240719P000295002024-06-28 11:39AM EDT29.504.582.853.000.00-100.00%
FL240719P000300002024-07-01 2:13PM EDT30.006.353.303.500.00-400.00%
FL240719P000325002024-06-24 11:57AM EDT32.505.925.806.100.00-500.00%
FL240719P000350002024-05-30 3:25PM EDT35.009.108.2012.200.00-33424.61%
FL240719P000375002024-05-30 3:25PM EDT37.5011.7010.7014.800.00-30481.25%
FL240719P000400002024-03-25 11:32AM EDT40.0014.1417.6018.000.00-10816.99%
FL240719P000450002024-03-08 4:19PM EDT45.0020.8120.1021.700.00-10686.72%