Italia markets closed
Dow Jones
26.883,24+363,29(+1,37%)Nasdaq
11.261,41+256,54(+2,33%)Nikkei 225
23.331,94-86,57(-0,37%)
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.
Opzioni d'acquistoper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201030C00029000 | 2020-09-30 1:47PM EDT | 29.00 | 4.93 | 6.35 | 8.55 | 0.00 | - | 1 | 0 | 299.22% |
| FL201030C00030000 | 2020-10-08 9:48AM EDT | 30.00 | 7.30 | 5.90 | 7.30 | 0.00 | - | 33 | 0 | 217.97% |
| FL201030C00030500 | 2020-09-21 12:05AM EDT | 30.50 | 6.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FL201030C00032000 | 2020-10-06 2:59PM EDT | 32.00 | 5.70 | 4.10 | 5.65 | 0.00 | - | 1 | 0 | 224.22% |
| FL201030C00032500 | 2020-10-05 12:20PM EDT | 32.50 | 4.55 | 3.95 | 4.65 | 0.00 | - | 1 | 7 | 118.75% |
| FL201030C00033000 | 2020-10-27 11:12AM EDT | 33.00 | 5.00 | 2.75 | 4.10 | 0.00 | - | 10 | 9 | 90.63% |
| FL201030C00033500 | 2020-10-02 11:21AM EDT | 33.50 | 2.55 | 3.15 | 3.85 | 0.00 | - | 6 | 16 | 135.55% |
| FL201030C00034000 | 2020-10-28 2:28PM EDT | 34.00 | 3.15 | 2.35 | 2.93 | 0.00 | - | 1 | 38 | 0.00% |
| FL201030C00034500 | 2020-10-29 1:20PM EDT | 34.50 | 2.02 | 1.88 | 2.86 | -1.33 | -39.70% | 1 | 54 | 109.38% |
| FL201030C00035000 | 2020-10-26 2:39PM EDT | 35.00 | 2.13 | 1.68 | 2.41 | 0.00 | - | 1 | 35 | 101.76% |
| FL201030C00035500 | 2020-10-28 10:46AM EDT | 35.50 | 1.98 | 1.26 | 1.55 | 0.00 | - | 1 | 49 | 0.00% |
| FL201030C00036000 | 2020-10-28 3:47PM EDT | 36.00 | 0.90 | 0.88 | 1.08 | -0.01 | -1.10% | 19 | 82 | 25.78% |
| FL201030C00036500 | 2020-10-29 1:35PM EDT | 36.50 | 0.47 | 0.63 | 0.70 | -2.04 | -81.27% | 202 | 48 | 32.42% |
| FL201030C00037000 | 2020-10-29 1:15PM EDT | 37.00 | 0.24 | 0.31 | 0.37 | -0.22 | -47.83% | 32 | 757 | 31.06% |
| FL201030C00037500 | 2020-10-29 1:15PM EDT | 37.50 | 0.14 | 0.15 | 0.20 | -0.35 | -71.43% | 2 | 63 | 34.57% |
| FL201030C00038000 | 2020-10-29 1:59PM EDT | 38.00 | 0.07 | 0.06 | 0.12 | -0.13 | -65.00% | 70 | 105 | 39.65% |
| FL201030C00038500 | 2020-10-28 1:31PM EDT | 38.50 | 0.85 | 0.02 | 0.07 | 0.00 | - | 78 | 175 | 43.36% |
| FL201030C00039000 | 2020-10-29 9:30AM EDT | 39.00 | 0.11 | 0.01 | 0.06 | +0.05 | +83.33% | 2 | 51 | 51.17% |
| FL201030C00039500 | 2020-10-28 11:51AM EDT | 39.50 | 0.13 | 0.00 | 0.04 | 0.00 | - | 6 | 41 | 55.47% |
| FL201030C00040000 | 2020-10-29 10:10AM EDT | 40.00 | 0.03 | 0.01 | 0.04 | -0.07 | -70.00% | 1 | 591 | 57.81% |
| FL201030C00041000 | 2020-10-27 11:21AM EDT | 41.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 215 | 67.19% |
| FL201030C00041500 | 2020-10-23 3:23PM EDT | 41.50 | 0.27 | 0.01 | 0.04 | 0.00 | - | 4 | 42 | 79.69% |
| FL201030C00042000 | 2020-10-26 12:07PM EDT | 42.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 5 | 264 | 79.69% |
| FL201030C00043000 | 2020-10-26 12:07PM EDT | 43.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 3 | 39 | 93.75% |
| FL201030C00044000 | 2020-10-21 11:24AM EDT | 44.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 21 | 26 | 90.63% |
| FL201030C00045000 | 2020-10-06 9:59AM EDT | 45.00 | 0.08 | 0.00 | 0.47 | 0.00 | - | 1 | 2 | 193.36% |
Opzioni Putper30 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201030P00025000 | 2020-10-20 11:59AM EDT | 25.00 | 0.03 | 0.00 | 1.16 | 0.00 | - | 3 | 5 | 448.83% |
| FL201030P00027000 | 2020-09-30 1:31PM EDT | 27.00 | 0.28 | 0.00 | 1.16 | 0.00 | - | 2 | 10 | 380.86% |
| FL201030P00028000 | 2020-10-02 9:54AM EDT | 28.00 | 0.45 | 0.00 | 0.23 | 0.00 | - | 2 | 7 | 230.47% |
| FL201030P00029000 | 2020-10-02 3:09PM EDT | 29.00 | 0.31 | 0.00 | 1.09 | 0.00 | - | 24 | 28 | 309.77% |
| FL201030P00029500 | 2020-10-05 10:58AM EDT | 29.50 | 0.04 | 0.00 | 2.42 | 0.00 | - | 1 | 14 | 397.07% |
| FL201030P00030000 | 2020-10-20 2:50PM EDT | 30.00 | 0.02 | 0.00 | 0.92 | 0.00 | - | 3 | 18 | 263.67% |
| FL201030P00030500 | 2020-09-30 11:17AM EDT | 30.50 | 0.96 | 0.00 | 1.03 | 0.00 | - | - | 6 | 258.20% |
| FL201030P00031000 | 2020-10-09 10:07AM EDT | 31.00 | 0.13 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 120.31% |
| FL201030P00031500 | 2020-10-09 10:07AM EDT | 31.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 1 | 11 | 120.31% |
| FL201030P00032000 | 2020-10-05 10:10AM EDT | 32.00 | 0.10 | 0.00 | 0.11 | 0.00 | - | 18 | 29 | 117.19% |
| FL201030P00032500 | 2020-10-20 3:35PM EDT | 32.50 | 0.02 | 0.00 | 0.16 | 0.00 | - | 3 | 91 | 115.63% |
| FL201030P00033000 | 2020-10-27 2:47PM EDT | 33.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 1 | 137 | 88.28% |
| FL201030P00033500 | 2020-10-19 3:52PM EDT | 33.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 19 | 84.38% |
| FL201030P00034000 | 2020-10-28 3:29PM EDT | 34.00 | 0.09 | 0.01 | 0.09 | 0.00 | - | 104 | 585 | 74.61% |
| FL201030P00034500 | 2020-10-26 2:32PM EDT | 34.50 | 0.12 | 0.02 | 0.13 | 0.00 | - | 19 | 1,003 | 71.09% |
| FL201030P00035000 | 2020-10-26 2:32PM EDT | 35.00 | 0.18 | 0.06 | 0.18 | 0.00 | - | 1 | 64 | 68.75% |
| FL201030P00035500 | 2020-10-29 12:55PM EDT | 35.50 | 0.18 | 0.11 | 0.15 | -0.10 | -35.71% | 23 | 54 | 58.20% |
| FL201030P00036000 | 2020-10-29 1:42PM EDT | 36.00 | 0.28 | 0.19 | 0.24 | -0.26 | -48.15% | 17 | 120 | 55.86% |
| FL201030P00036500 | 2020-10-29 11:02AM EDT | 36.50 | 0.38 | 0.30 | 0.38 | -0.45 | -54.22% | 6 | 112 | 53.13% |
| FL201030P00037000 | 2020-10-29 1:42PM EDT | 37.00 | 0.78 | 0.54 | 0.62 | +0.20 | +34.48% | 13 | 119 | 55.66% |
| FL201030P00037500 | 2020-10-29 1:15PM EDT | 37.50 | 1.17 | 0.50 | 1.10 | -0.08 | -6.40% | 5 | 758 | 50.20% |
| FL201030P00038000 | 2020-10-29 12:54PM EDT | 38.00 | 1.45 | 1.16 | 1.40 | +0.25 | +20.83% | 3 | 106 | 64.45% |
| FL201030P00038500 | 2020-10-29 12:32PM EDT | 38.50 | 1.98 | 1.15 | 2.32 | +0.23 | +13.14% | 10 | 48 | 73.63% |
| FL201030P00039000 | 2020-10-29 11:56AM EDT | 39.00 | 2.27 | 1.86 | 2.56 | +0.17 | +8.10% | 2 | 62 | 83.59% |
| FL201030P00039500 | 2020-10-27 10:19AM EDT | 39.50 | 1.57 | 2.61 | 2.92 | 0.00 | - | 10 | 45 | 102.54% |
| FL201030P00040000 | 2020-10-23 3:41PM EDT | 40.00 | 1.10 | 3.10 | 3.65 | 0.00 | - | 10 | 20 | 128.13% |
| FL201030P00041000 | 2020-10-29 10:16AM EDT | 41.00 | 4.66 | 3.60 | 4.50 | +0.51 | +12.29% | 1 | 3 | 99.22% |
| FL201030P00042000 | 2020-10-28 9:31AM EDT | 42.00 | 5.00 | 5.05 | 5.50 | 0.00 | - | 1 | 0 | 157.81% |
| FL201030P00044000 | 2020-10-06 3:46PM EDT | 44.00 | 7.65 | 6.75 | 8.55 | 0.00 | - | - | 1 | 249.81% |
© 2020 Verizon Media. Tutti i diritti riservati.
