Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.345,69 +1.317,74 (+2,12%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240816C00012500 | 2024-07-17 12:34PM EDT | 12.50 | 14.00 | 13.10 | 15.10 | 0.00 | - | 1 | 5 | 182.81% |
| FL240816C00015000 | 2024-07-24 2:15PM EDT | 15.00 | 10.80 | 10.50 | 12.60 | 0.00 | - | 3 | 5 | 131.64% |
| FL240816C00017000 | 2024-07-23 3:16PM EDT | 17.00 | 9.10 | 8.60 | 10.60 | 0.00 | - | - | 3 | 116.02% |
| FL240816C00017500 | 2024-07-19 10:28AM EDT | 17.50 | 7.90 | 7.90 | 10.10 | 0.00 | - | 6 | 11 | 86.72% |
| FL240816C00020000 | 2024-07-25 3:59PM EDT | 20.00 | 6.10 | 5.60 | 7.60 | 0.00 | - | 1 | 41 | 79.69% |
| FL240816C00022500 | 2024-07-24 10:51AM EDT | 22.50 | 3.48 | 4.00 | 4.80 | 0.00 | - | 5 | 5,930 | 75.10% |
| FL240816C00023500 | 2024-07-24 1:07PM EDT | 23.50 | 2.55 | 2.80 | 3.80 | 0.00 | - | 1 | 1 | 55.57% |
| FL240816C00025000 | 2024-07-26 3:53PM EDT | 25.00 | 2.12 | 2.00 | 2.15 | +0.37 | +21.14% | 12 | 1,067 | 52.44% |
| FL240816C00025500 | 2024-07-25 1:26PM EDT | 25.50 | 1.70 | 1.70 | 1.80 | 0.00 | - | 2 | 67 | 50.78% |
| FL240816C00026000 | 2024-07-26 10:44AM EDT | 26.00 | 1.35 | 1.40 | 1.50 | +0.20 | +17.39% | 11 | 303 | 50.10% |
| FL240816C00026500 | 2024-07-26 1:18PM EDT | 26.50 | 1.05 | 1.15 | 1.20 | 0.00 | - | 44 | 335 | 48.15% |
| FL240816C00027000 | 2024-07-26 2:28PM EDT | 27.00 | 0.94 | 0.90 | 1.00 | +0.18 | +23.68% | 30 | 148 | 48.93% |
| FL240816C00027500 | 2024-07-26 3:43PM EDT | 27.50 | 0.70 | 0.70 | 0.80 | +0.02 | +2.94% | 56 | 3,615 | 48.54% |
| FL240816C00028000 | 2024-07-25 3:53PM EDT | 28.00 | 0.60 | 0.55 | 0.65 | +0.08 | +15.38% | 8 | 60 | 48.93% |
| FL240816C00028500 | 2024-07-26 9:30AM EDT | 28.50 | 0.50 | 0.40 | 0.50 | +0.15 | +42.86% | 16 | 29 | 48.24% |
| FL240816C00029000 | 2024-07-26 3:46PM EDT | 29.00 | 0.35 | 0.35 | 0.40 | +0.08 | +29.63% | 40 | 105 | 48.73% |
| FL240816C00030000 | 2024-07-25 3:15PM EDT | 30.00 | 0.21 | 0.15 | 0.25 | +0.04 | +23.53% | 56 | 2,087 | 49.61% |
| FL240816C00031000 | 2024-07-25 11:08AM EDT | 31.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 109 | 50.00% |
| FL240816C00032000 | 2024-07-24 12:48PM EDT | 32.00 | 0.09 | 0.05 | 0.15 | 0.00 | - | 1 | 38 | 51.95% |
| FL240816C00032500 | 2024-07-25 3:15PM EDT | 32.50 | 0.08 | 0.05 | 0.15 | 0.00 | - | 24 | 1,494 | 55.08% |
| FL240816C00035000 | 2024-07-25 9:43AM EDT | 35.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 10 | 342 | 66.02% |
| FL240816C00037500 | 2024-07-25 1:01PM EDT | 37.50 | 0.06 | 0.00 | 0.05 | 0.00 | - | 20 | 99 | 66.41% |
| FL240816C00040000 | 2024-07-25 11:14AM EDT | 40.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 1 | 23 | 98.63% |
| FL240816C00042500 | 2024-06-24 10:38AM EDT | 42.50 | 0.09 | 0.00 | 0.05 | 0.00 | - | 3 | 24 | 85.94% |
| FL240816C00045000 | 2024-07-11 1:53PM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 500 | 566 | 94.53% |
| FL240816C00047500 | 2024-07-16 2:52PM EDT | 47.50 | 0.04 | 0.00 | 0.35 | 0.00 | - | 10 | 38 | 137.31% |
| FL240816C00050000 | 2024-07-11 1:53PM EDT | 50.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 19 | 219 | 146.48% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240816P00012500 | 2024-07-01 2:02PM EDT | 12.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 101 | 165 | 153.13% |
| FL240816P00015000 | 2024-07-02 3:56PM EDT | 15.00 | 0.04 | 0.00 | 0.15 | 0.00 | - | 1 | 109 | 127.34% |
| FL240816P00016000 | 2024-07-22 1:50PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 114.84% |
| FL240816P00017500 | 2024-07-23 10:16AM EDT | 17.50 | 0.09 | 0.05 | 0.25 | 0.00 | - | 1 | 542 | 111.33% |
| FL240816P00018000 | 2024-07-24 9:45AM EDT | 18.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 3 | 100.98% |
| FL240816P00018500 | 2024-07-26 11:52AM EDT | 18.50 | 0.05 | 0.00 | 0.25 | -0.01 | -16.67% | 3 | 20 | 94.92% |
| FL240816P00019000 | 2024-07-26 10:42AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 13 | 11 | 74.61% |
| FL240816P00019500 | 2024-07-23 3:55PM EDT | 19.50 | 0.05 | 0.05 | 0.35 | 0.00 | - | - | 31 | 93.16% |
| FL240816P00020000 | 2024-07-23 10:16AM EDT | 20.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 1 | 1,376 | 69.92% |
| FL240816P00022000 | 2024-07-26 2:02PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.10 | -50.00% | 2 | 5 | 52.93% |
| FL240816P00022500 | 2024-07-26 1:14PM EDT | 22.50 | 0.17 | 0.10 | 0.20 | -0.08 | -32.00% | 2 | 1,103 | 53.13% |
| FL240816P00023000 | 2024-07-25 2:49PM EDT | 23.00 | 0.27 | 0.15 | 0.25 | 0.00 | - | - | - | 51.95% |
| FL240816P00023500 | 2024-07-23 3:57PM EDT | 23.50 | 0.32 | 0.20 | 0.30 | 0.00 | - | - | 13 | 53.03% |
| FL240816P00024000 | 2024-07-25 10:10AM EDT | 24.00 | 0.52 | 0.25 | 0.35 | 0.00 | - | 3 | 4 | 49.81% |
| FL240816P00024500 | 2024-07-26 10:47AM EDT | 24.50 | 0.40 | 0.35 | 0.45 | -0.20 | -33.33% | 18 | 1 | 48.44% |
| FL240816P00025000 | 2024-07-26 3:58PM EDT | 25.00 | 0.52 | 0.50 | 0.55 | -0.22 | -29.73% | 59 | 6,158 | 46.09% |
| FL240816P00025500 | 2024-07-24 10:51AM EDT | 25.50 | 1.10 | 0.65 | 0.75 | 0.00 | - | 5 | 22 | 46.97% |
| FL240816P00026000 | 2024-07-26 10:32AM EDT | 26.00 | 0.85 | 0.85 | 0.95 | -0.48 | -36.09% | 18 | 13 | 46.48% |
| FL240816P00026500 | 2024-07-25 10:10AM EDT | 26.50 | 1.25 | 1.05 | 1.15 | -0.36 | -22.36% | 2 | 35 | 44.63% |
| FL240816P00027000 | 2024-07-26 11:56AM EDT | 27.00 | 1.53 | 1.35 | 1.45 | -0.16 | -9.47% | 15 | 20 | 45.41% |
| FL240816P00027500 | 2024-07-25 1:26PM EDT | 27.50 | 1.86 | 1.65 | 1.75 | -0.02 | -1.06% | 2 | 394 | 44.82% |
| FL240816P00028000 | 2024-07-25 10:51AM EDT | 28.00 | 2.50 | 2.00 | 2.10 | 0.00 | - | - | - | 45.02% |
| FL240816P00030000 | 2024-07-25 3:22PM EDT | 30.00 | 4.15 | 3.60 | 3.80 | 0.00 | - | 1 | 600 | 50.20% |
| FL240816P00032500 | 2024-07-25 3:27PM EDT | 32.50 | 6.50 | 5.10 | 7.00 | 0.00 | - | 4 | 151 | 110.06% |
| FL240816P00033000 | 2024-07-25 11:52AM EDT | 33.00 | 6.90 | 5.60 | 7.60 | 0.00 | - | 1 | 9 | 52.73% |
| FL240816P00035000 | 2024-06-21 3:06PM EDT | 35.00 | 9.70 | 8.10 | 11.10 | 0.00 | - | 2 | 0 | 135.55% |
| FL240816P00037500 | 2024-02-27 1:38PM EDT | 37.50 | 6.70 | 9.60 | 10.20 | 0.00 | - | 6 | 53 | 0.00% |
| FL240816P00040000 | 2024-02-28 12:35PM EDT | 40.00 | 8.40 | 11.40 | 12.60 | 0.00 | - | 4 | 0 | 0.00% |
| FL240816P00042500 | 2024-02-28 2:35PM EDT | 42.50 | 10.10 | 13.70 | 15.40 | 0.00 | - | 59 | 0 | 0.00% |
| FL240816P00045000 | 2024-06-26 9:53AM EDT | 45.00 | 19.00 | 17.40 | 19.40 | 0.00 | - | 1 | 0 | 185.55% |
| FL240816P00047500 | 2024-03-07 4:26PM EDT | 47.50 | 23.02 | 21.20 | 24.50 | 0.00 | - | 1 | 0 | 250.39% |
© 2024 Yahoo. Tutti i diritti riservati.