Italia markets closed
Dow Jones
30.077,75+486,48(+1,64%)Nasdaq
12.020,03+139,40(+1,17%)Nikkei 225
26.165,59+638,22(+2,50%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
38,56+0,30 (+0,78%)
Al 12:37PM EST. Mercato aperto.
Opzioni d'acquistoper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201127C00020000 | 2020-11-19 11:10AM EST | 20.00 | 20.26 | 17.65 | 18.95 | 0.00 | - | - | 1 | 428.52% |
| FL201127C00025000 | 2020-11-09 3:34PM EST | 25.00 | 14.70 | 11.95 | 15.35 | 0.00 | - | 1 | 0 | 223.44% |
| FL201127C00032000 | 2020-11-20 9:40AM EST | 32.00 | 9.30 | 5.15 | 7.15 | 0.00 | - | 3 | 8 | 183.20% |
| FL201127C00032500 | 2020-11-04 10:27AM EST | 32.50 | 6.25 | 6.05 | 6.55 | 0.00 | - | 1 | 0 | 130.08% |
| FL201127C00033000 | 2020-10-23 8:40AM EST | 33.00 | 7.05 | 3.90 | 7.80 | 0.00 | - | 12 | 12 | 128.13% |
| FL201127C00034000 | 2020-11-24 10:20AM EST | 34.00 | 4.64 | 4.25 | 5.35 | -0.94 | -16.85% | 2 | 3 | 103.91% |
| FL201127C00035000 | 2020-11-20 2:49PM EST | 35.00 | 4.40 | 3.60 | 4.00 | 0.00 | - | 5 | 11 | 86.33% |
| FL201127C00035500 | 2020-11-20 2:27PM EST | 35.50 | 3.75 | 2.92 | 3.75 | 0.00 | - | 1 | 8 | 81.05% |
| FL201127C00036000 | 2020-11-23 3:47PM EST | 36.00 | 2.43 | 2.39 | 2.91 | 0.00 | - | 7 | 55 | 50.39% |
| FL201127C00036500 | 2020-11-20 3:35PM EST | 36.50 | 2.91 | 2.09 | 2.45 | 0.00 | - | 2 | 23 | 56.45% |
| FL201127C00037000 | 2020-11-20 3:37PM EST | 37.00 | 2.57 | 1.59 | 2.34 | 0.00 | - | 4 | 56 | 63.18% |
| FL201127C00037500 | 2020-11-23 1:13PM EST | 37.50 | 1.33 | 1.21 | 1.52 | 0.00 | - | 5 | 58 | 56.15% |
| FL201127C00038000 | 2020-11-24 11:43AM EST | 38.00 | 0.96 | 0.88 | 1.06 | +0.17 | +21.52% | 14 | 928 | 46.68% |
| FL201127C00038500 | 2020-11-24 11:49AM EST | 38.50 | 0.67 | 0.48 | 0.71 | +0.13 | +24.07% | 129 | 328 | 42.19% |
| FL201127C00039000 | 2020-11-24 12:21PM EST | 39.00 | 0.41 | 0.39 | 0.45 | +0.06 | +17.14% | 44 | 145 | 39.84% |
| FL201127C00039500 | 2020-11-24 10:30AM EST | 39.50 | 0.28 | 0.23 | 0.28 | +0.03 | +12.00% | 166 | 538 | 39.45% |
| FL201127C00040000 | 2020-11-24 11:22AM EST | 40.00 | 0.15 | 0.14 | 0.19 | 0.00 | - | 117 | 530 | 41.60% |
| FL201127C00040500 | 2020-11-24 12:10PM EST | 40.50 | 0.10 | 0.09 | 0.13 | 0.00 | - | 55 | 435 | 43.56% |
| FL201127C00041000 | 2020-11-24 11:48AM EST | 41.00 | 0.06 | 0.05 | 0.08 | -0.02 | -25.00% | 60 | 344 | 44.34% |
| FL201127C00041500 | 2020-11-24 12:18PM EST | 41.50 | 0.03 | 0.04 | 0.06 | -0.02 | -40.00% | 208 | 333 | 47.27% |
| FL201127C00042000 | 2020-11-24 11:29AM EST | 42.00 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 5 | 140 | 48.83% |
| FL201127C00042500 | 2020-11-23 10:31AM EST | 42.50 | 0.04 | 0.01 | 0.03 | -0.01 | -20.00% | 3 | 82 | 51.17% |
| FL201127C00043000 | 2020-11-23 9:30AM EST | 43.00 | 0.09 | 0.01 | 0.03 | 0.00 | - | 1 | 84 | 52.34% |
| FL201127C00043500 | 2020-11-23 1:22PM EST | 43.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 343 | 51.56% |
| FL201127C00044000 | 2020-11-20 3:58PM EST | 44.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 51 | 50.00% |
| FL201127C00045000 | 2020-11-24 10:19AM EST | 45.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,889 | 59.38% |
| FL201127C00046000 | 2020-11-20 3:47PM EST | 46.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 76 | 58 | 65.63% |
| FL201127C00047000 | 2020-11-20 3:56PM EST | 47.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 93 | 71.88% |
| FL201127C00048000 | 2020-11-20 9:33AM EST | 48.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 10 | 85.94% |
| FL201127C00050000 | 2020-11-20 10:22AM EST | 50.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 274 | 93.75% |
Opzioni Putper27 novembre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201127P00025000 | 2020-11-09 9:44AM EST | 25.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | 5 | 10 | 235.16% |
| FL201127P00030000 | 2020-11-16 3:44PM EST | 30.00 | 0.10 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 106.25% |
| FL201127P00031000 | 2020-11-19 3:53PM EST | 31.00 | 0.13 | 0.00 | 0.01 | 0.00 | - | 2 | 21 | 81.25% |
| FL201127P00032000 | 2020-11-19 3:54PM EST | 32.00 | 0.03 | 0.00 | 0.01 | -0.05 | -62.50% | 1 | 22 | 71.88% |
| FL201127P00032500 | 2020-11-19 3:50PM EST | 32.50 | 1.31 | 0.00 | 0.03 | 0.00 | - | 1 | 30 | 75.00% |
| FL201127P00033000 | 2020-11-20 2:23PM EST | 33.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 36 | 69.53% |
| FL201127P00033500 | 2020-11-18 3:37PM EST | 33.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 36 | 64.06% |
| FL201127P00034000 | 2020-11-20 2:16PM EST | 34.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 4 | 49 | 69.53% |
| FL201127P00034500 | 2020-11-20 9:35AM EST | 34.50 | 0.10 | 0.00 | 0.18 | 0.00 | - | 1 | 22 | 73.05% |
| FL201127P00035000 | 2020-11-20 1:29PM EST | 35.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 22 | 97 | 50.00% |
| FL201127P00035500 | 2020-11-23 10:44AM EST | 35.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 5 | 21 | 50.78% |
| FL201127P00036000 | 2020-11-24 12:11PM EST | 36.00 | 0.07 | 0.00 | 0.07 | 0.00 | - | 1 | 140 | 47.27% |
| FL201127P00036500 | 2020-11-23 3:00PM EST | 36.50 | 0.11 | 0.05 | 0.10 | 0.00 | - | 52 | 64 | 44.14% |
| FL201127P00037000 | 2020-11-24 11:50AM EST | 37.00 | 0.11 | 0.05 | 0.15 | -0.06 | -35.29% | 22 | 107 | 41.41% |
| FL201127P00037500 | 2020-11-24 12:04PM EST | 37.50 | 0.18 | 0.17 | 0.22 | -0.18 | -50.00% | 42 | 198 | 38.28% |
| FL201127P00038000 | 2020-11-24 11:13AM EST | 38.00 | 0.33 | 0.26 | 0.33 | -0.23 | -41.07% | 31 | 212 | 35.45% |
| FL201127P00038500 | 2020-11-24 12:21PM EST | 38.50 | 0.45 | 0.45 | 0.51 | -0.33 | -42.31% | 20 | 198 | 33.50% |
| FL201127P00039000 | 2020-11-24 11:49AM EST | 39.00 | 0.72 | 0.68 | 0.78 | -0.48 | -40.00% | 7 | 277 | 32.81% |
| FL201127P00039500 | 2020-11-23 10:57AM EST | 39.50 | 1.35 | 0.80 | 1.20 | 0.00 | - | 23 | 99 | 38.09% |
| FL201127P00040000 | 2020-11-24 12:10PM EST | 40.00 | 1.56 | 1.36 | 1.65 | -0.36 | -18.75% | 3 | 273 | 43.16% |
| FL201127P00040500 | 2020-11-24 10:26AM EST | 40.50 | 2.06 | 1.84 | 2.06 | +0.10 | +5.10% | 9 | 36 | 42.58% |
| FL201127P00041000 | 2020-11-20 3:53PM EST | 41.00 | 2.40 | 2.15 | 2.89 | -0.60 | -20.00% | 115 | 160 | 80.08% |
| FL201127P00041500 | 2020-11-20 3:41PM EST | 41.50 | 3.25 | 2.38 | 2.99 | 0.00 | - | 1 | 8 | 45.31% |
| FL201127P00042000 | 2020-11-17 12:00PM EST | 42.00 | 3.51 | 2.91 | 3.40 | 0.00 | - | - | 4 | 0.00% |
| FL201127P00043000 | 2020-11-20 9:48AM EST | 43.00 | 3.35 | 3.45 | 4.40 | 0.00 | - | 5 | 4 | 0.00% |
| FL201127P00050000 | 2020-11-24 9:53AM EST | 50.00 | 11.46 | 10.45 | 12.65 | +2.88 | +33.57% | 1 | 4 | 142.97% |
© 2020 Verizon Media. Tutti i diritti riservati.
