Italia markets closed

Foot Locker, Inc. (FL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
37,06+0,71 (+1,95%)
Al 2:18PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL201030C000290002020-09-30 1:47PM EDT29.004.936.358.550.00-10299.22%
FL201030C000300002020-10-08 9:48AM EDT30.007.305.907.300.00-330217.97%
FL201030C000305002020-09-21 12:05AM EDT30.506.010.000.000.00--00.00%
FL201030C000320002020-10-06 2:59PM EDT32.005.704.105.650.00-10224.22%
FL201030C000325002020-10-05 12:20PM EDT32.504.553.954.650.00-17118.75%
FL201030C000330002020-10-27 11:12AM EDT33.005.002.754.100.00-10990.63%
FL201030C000335002020-10-02 11:21AM EDT33.502.553.153.850.00-616135.55%
FL201030C000340002020-10-28 2:28PM EDT34.003.152.352.930.00-1380.00%
FL201030C000345002020-10-29 1:20PM EDT34.502.021.882.86-1.33-39.70%154109.38%
FL201030C000350002020-10-26 2:39PM EDT35.002.131.682.410.00-135101.76%
FL201030C000355002020-10-28 10:46AM EDT35.501.981.261.550.00-1490.00%
FL201030C000360002020-10-28 3:47PM EDT36.000.900.881.08-0.01-1.10%198225.78%
FL201030C000365002020-10-29 1:35PM EDT36.500.470.630.70-2.04-81.27%2024832.42%
FL201030C000370002020-10-29 1:15PM EDT37.000.240.310.37-0.22-47.83%3275731.06%
FL201030C000375002020-10-29 1:15PM EDT37.500.140.150.20-0.35-71.43%26334.57%
FL201030C000380002020-10-29 1:59PM EDT38.000.070.060.12-0.13-65.00%7010539.65%
FL201030C000385002020-10-28 1:31PM EDT38.500.850.020.070.00-7817543.36%
FL201030C000390002020-10-29 9:30AM EDT39.000.110.010.06+0.05+83.33%25151.17%
FL201030C000395002020-10-28 11:51AM EDT39.500.130.000.040.00-64155.47%
FL201030C000400002020-10-29 10:10AM EDT40.000.030.010.04-0.07-70.00%159157.81%
FL201030C000410002020-10-27 11:21AM EDT41.000.030.010.020.00-121567.19%
FL201030C000415002020-10-23 3:23PM EDT41.500.270.010.040.00-44279.69%
FL201030C000420002020-10-26 12:07PM EDT42.000.040.000.030.00-526479.69%
FL201030C000430002020-10-26 12:07PM EDT43.000.010.000.030.00-33993.75%
FL201030C000440002020-10-21 11:24AM EDT44.000.040.000.010.00-212690.63%
FL201030C000450002020-10-06 9:59AM EDT45.000.080.000.470.00-12193.36%
Opzioni Putper30 ottobre 2020
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL201030P000250002020-10-20 11:59AM EDT25.000.030.001.160.00-35448.83%
FL201030P000270002020-09-30 1:31PM EDT27.000.280.001.160.00-210380.86%
FL201030P000280002020-10-02 9:54AM EDT28.000.450.000.230.00-27230.47%
FL201030P000290002020-10-02 3:09PM EDT29.000.310.001.090.00-2428309.77%
FL201030P000295002020-10-05 10:58AM EDT29.500.040.002.420.00-114397.07%
FL201030P000300002020-10-20 2:50PM EDT30.000.020.000.920.00-318263.67%
FL201030P000305002020-09-30 11:17AM EDT30.500.960.001.030.00--6258.20%
FL201030P000310002020-10-09 10:07AM EDT31.000.130.000.050.00-123120.31%
FL201030P000315002020-10-09 10:07AM EDT31.500.160.000.080.00-111120.31%
FL201030P000320002020-10-05 10:10AM EDT32.000.100.000.110.00-1829117.19%
FL201030P000325002020-10-20 3:35PM EDT32.500.020.000.160.00-391115.63%
FL201030P000330002020-10-27 2:47PM EDT33.000.150.000.070.00-113788.28%
FL201030P000335002020-10-19 3:52PM EDT33.500.120.000.100.00-21984.38%
FL201030P000340002020-10-28 3:29PM EDT34.000.090.010.090.00-10458574.61%
FL201030P000345002020-10-26 2:32PM EDT34.500.120.020.130.00-191,00371.09%
FL201030P000350002020-10-26 2:32PM EDT35.000.180.060.180.00-16468.75%
FL201030P000355002020-10-29 12:55PM EDT35.500.180.110.15-0.10-35.71%235458.20%
FL201030P000360002020-10-29 1:42PM EDT36.000.280.190.24-0.26-48.15%1712055.86%
FL201030P000365002020-10-29 11:02AM EDT36.500.380.300.38-0.45-54.22%611253.13%
FL201030P000370002020-10-29 1:42PM EDT37.000.780.540.62+0.20+34.48%1311955.66%
FL201030P000375002020-10-29 1:15PM EDT37.501.170.501.10-0.08-6.40%575850.20%
FL201030P000380002020-10-29 12:54PM EDT38.001.451.161.40+0.25+20.83%310664.45%
FL201030P000385002020-10-29 12:32PM EDT38.501.981.152.32+0.23+13.14%104873.63%
FL201030P000390002020-10-29 11:56AM EDT39.002.271.862.56+0.17+8.10%26283.59%
FL201030P000395002020-10-27 10:19AM EDT39.501.572.612.920.00-1045102.54%
FL201030P000400002020-10-23 3:41PM EDT40.001.103.103.650.00-1020128.13%
FL201030P000410002020-10-29 10:16AM EDT41.004.663.604.50+0.51+12.29%1399.22%
FL201030P000420002020-10-28 9:31AM EDT42.005.005.055.500.00-10157.81%
FL201030P000440002020-10-06 3:46PM EDT44.007.656.758.550.00--1249.81%