Italia markets closed
Dow Jones
31.467,30+75,78(+0,24%)Nasdaq
13.175,73-183,06(-1,37%)Nikkei 225
29.559,10+150,93(+0,51%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
51,94+1,74 (+3,47%)
Al 12:47PM EST. Mercato aperto.
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210305C00040000 | 2021-02-19 9:40AM EST | 40.00 | 12.42 | 11.55 | 12.30 | 0.00 | - | 2 | 2 | 213.28% |
| FL210305C00042000 | 2021-02-03 10:15AM EST | 42.00 | 5.00 | 9.50 | 10.25 | 0.00 | - | - | 2 | 175.00% |
| FL210305C00042500 | 2021-02-09 9:45AM EST | 42.50 | 8.39 | 9.20 | 9.60 | 0.00 | - | 6 | 6 | 142.97% |
| FL210305C00043500 | 2021-02-08 3:07PM EST | 43.50 | 7.75 | 7.80 | 9.00 | 0.00 | - | - | 35 | 181.45% |
| FL210305C00044000 | 2021-02-01 1:03PM EST | 44.00 | 3.01 | 7.55 | 8.10 | 0.00 | - | 3 | 8 | 122.66% |
| FL210305C00044500 | 2021-03-03 11:00AM EST | 44.50 | 6.91 | 7.25 | 7.60 | +2.11 | +43.96% | 1 | 2 | 116.02% |
| FL210305C00045500 | 2021-02-22 10:47AM EST | 45.50 | 8.50 | 6.25 | 6.60 | 0.00 | - | 5 | 13 | 102.73% |
| FL210305C00046000 | 2021-02-25 3:33PM EST | 46.00 | 7.62 | 5.60 | 6.05 | 0.00 | - | 6 | 6 | 88.09% |
| FL210305C00046500 | 2021-02-26 10:47AM EST | 46.50 | 3.34 | 5.25 | 5.60 | 0.00 | - | 1 | 47 | 89.65% |
| FL210305C00047000 | 2021-02-26 10:55AM EST | 47.00 | 4.31 | 4.85 | 5.10 | 0.00 | - | 1 | 47 | 59.77% |
| FL210305C00047500 | 2021-02-26 9:31AM EST | 47.50 | 2.13 | 4.25 | 4.60 | 0.00 | - | 1 | 20 | 76.17% |
| FL210305C00048000 | 2021-03-03 11:57AM EST | 48.00 | 4.00 | 3.90 | 4.20 | +1.41 | +54.44% | 11 | 104 | 62.89% |
| FL210305C00048500 | 2021-03-03 10:46AM EST | 48.50 | 3.02 | 3.30 | 3.65 | +0.41 | +15.71% | 1 | 23 | 68.16% |
| FL210305C00049000 | 2021-03-01 9:30AM EST | 49.00 | 2.49 | 2.87 | 3.10 | +0.09 | +3.75% | 2 | 45 | 55.86% |
| FL210305C00049500 | 2021-03-02 1:29PM EST | 49.50 | 1.38 | 2.40 | 2.78 | 0.00 | - | 3 | 33 | 64.26% |
| FL210305C00050000 | 2021-03-03 12:24PM EST | 50.00 | 2.05 | 1.77 | 2.23 | +0.92 | +81.42% | 4 | 220 | 52.34% |
| FL210305C00050500 | 2021-03-02 10:12AM EST | 50.50 | 0.98 | 1.57 | 1.89 | -0.32 | -24.62% | 4 | 73 | 54.49% |
| FL210305C00051000 | 2021-03-02 11:38AM EST | 51.00 | 1.34 | 1.29 | 1.43 | +0.46 | +52.27% | 11 | 142 | 47.27% |
| FL210305C00051500 | 2021-03-03 11:45AM EST | 51.50 | 0.95 | 1.02 | 1.12 | +0.40 | +72.73% | 23 | 115 | 47.17% |
| FL210305C00052000 | 2021-03-03 12:00PM EST | 52.00 | 0.89 | 0.77 | 0.89 | +0.33 | +58.93% | 7 | 48 | 48.93% |
| FL210305C00052500 | 2021-03-02 10:49AM EST | 52.50 | 0.49 | 0.56 | 0.72 | 0.00 | - | 3 | 75 | 51.56% |
| FL210305C00053000 | 2021-03-02 2:07PM EST | 53.00 | 0.25 | 0.40 | 0.50 | +0.06 | +31.58% | 1 | 98 | 49.32% |
| FL210305C00053500 | 2021-03-03 12:26PM EST | 53.50 | 0.30 | 0.28 | 0.34 | -0.39 | -56.52% | 24 | 39 | 48.05% |
| FL210305C00054000 | 2021-03-01 2:57PM EST | 54.00 | 0.13 | 0.18 | 0.26 | 0.00 | - | 15 | 683 | 50.00% |
| FL210305C00055000 | 2021-03-02 3:21PM EST | 55.00 | 0.12 | 0.08 | 0.13 | +0.09 | +300.00% | 1 | 454 | 51.17% |
| FL210305C00056000 | 2021-03-03 10:46AM EST | 56.00 | 0.04 | 0.02 | 0.07 | +0.01 | +33.33% | 2 | 104 | 53.91% |
| FL210305C00056500 | 2021-03-01 12:51PM EST | 56.50 | 0.10 | 0.01 | 0.10 | 0.00 | - | 4 | 304 | 55.86% |
| FL210305C00057000 | 2021-02-25 3:42PM EST | 57.00 | 0.02 | 0.01 | 0.07 | -1.09 | -98.20% | 1 | 95 | 57.03% |
| FL210305C00058000 | 2021-02-26 12:29PM EST | 58.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 53.13% |
| FL210305C00059000 | 2021-02-25 3:42PM EST | 59.00 | 0.73 | 0.00 | 0.04 | 0.00 | - | - | 2 | 66.41% |
| FL210305C00060000 | 2021-03-01 3:27PM EST | 60.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 89 | 62.50% |
| FL210305C00065000 | 2021-02-25 3:57PM EST | 65.00 | 0.24 | 0.00 | 0.03 | 0.00 | - | 7 | 14 | 103.13% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210305P00030000 | 2021-02-01 12:25PM EST | 30.00 | 0.49 | 0.00 | 0.02 | 0.00 | - | - | 40 | 228.13% |
| FL210305P00035000 | 2021-02-26 9:33AM EST | 35.00 | 0.24 | 0.00 | 0.19 | 0.00 | - | 14 | 36 | 228.13% |
| FL210305P00038000 | 2021-02-09 3:08PM EST | 38.00 | 0.21 | 0.00 | 0.39 | 0.00 | - | 2 | 3 | 214.06% |
| FL210305P00038500 | 2021-02-09 1:09PM EST | 38.50 | 0.26 | 0.00 | 0.35 | 0.00 | - | - | 2 | 201.95% |
| FL210305P00039000 | 2021-03-01 1:27PM EST | 39.00 | 0.04 | 0.00 | 0.19 | 0.00 | - | 1 | 4 | 173.44% |
| FL210305P00040000 | 2021-02-23 9:41AM EST | 40.00 | 0.12 | 0.00 | 0.09 | 0.00 | - | 5 | 19 | 141.41% |
| FL210305P00041000 | 2021-02-18 3:18PM EST | 41.00 | 0.23 | 0.00 | 0.25 | 0.00 | - | 6 | 10 | 155.47% |
| FL210305P00042000 | 2021-02-23 10:07AM EST | 42.00 | 0.18 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 142.19% |
| FL210305P00042500 | 2021-02-26 10:47AM EST | 42.50 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 129.69% |
| FL210305P00043000 | 2021-02-17 11:54AM EST | 43.00 | 0.57 | 0.00 | 0.10 | 0.00 | - | 2 | 10 | 108.98% |
| FL210305P00043500 | 2021-02-26 3:42PM EST | 43.50 | 0.18 | 0.00 | 0.15 | 0.00 | - | 7 | 11 | 110.94% |
| FL210305P00044000 | 2021-02-25 12:45PM EST | 44.00 | 0.01 | 0.00 | 0.41 | 0.00 | - | 1 | 4 | 130.47% |
| FL210305P00044500 | 2021-02-26 1:55PM EST | 44.50 | 0.50 | 0.00 | 0.12 | 0.00 | - | 4 | 6 | 95.31% |
| FL210305P00045000 | 2021-03-02 10:19AM EST | 45.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 15 | 242 | 81.25% |
| FL210305P00045500 | 2021-03-01 11:29AM EST | 45.50 | 0.01 | 0.00 | 0.22 | 0.00 | - | 1 | 26 | 94.53% |
| FL210305P00046000 | 2021-03-02 10:22AM EST | 46.00 | 0.03 | 0.00 | 0.21 | -0.02 | -40.00% | 19 | 35 | 87.50% |
| FL210305P00046500 | 2021-03-01 9:30AM EST | 46.50 | 0.07 | 0.02 | 0.27 | 0.00 | - | 1 | 16 | 87.50% |
| FL210305P00047000 | 2021-03-02 10:13AM EST | 47.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 24 | 485 | 64.06% |
| FL210305P00047500 | 2021-03-02 1:38PM EST | 47.50 | 0.17 | 0.00 | 0.13 | 0.00 | - | 5 | 47 | 61.72% |
| FL210305P00048000 | 2021-03-02 12:57PM EST | 48.00 | 0.12 | 0.05 | 0.09 | -0.16 | -57.14% | 1 | 123 | 56.64% |
| FL210305P00048500 | 2021-03-03 9:40AM EST | 48.50 | 0.18 | 0.06 | 0.11 | -0.11 | -37.93% | 4 | 94 | 53.13% |
| FL210305P00049000 | 2021-03-03 12:25PM EST | 49.00 | 0.13 | 0.10 | 0.15 | -0.20 | -60.61% | 7 | 143 | 52.15% |
| FL210305P00049500 | 2021-03-03 11:07AM EST | 49.50 | 0.24 | 0.16 | 0.23 | -0.44 | -64.71% | 8 | 53 | 52.34% |
| FL210305P00050000 | 2021-03-03 11:20AM EST | 50.00 | 0.28 | 0.24 | 0.30 | -0.60 | -68.18% | 11 | 102 | 50.88% |
| FL210305P00050500 | 2021-03-02 2:20PM EST | 50.50 | 1.18 | 0.31 | 0.41 | 0.00 | - | 12 | 27 | 52.05% |
| FL210305P00051000 | 2021-03-02 12:31PM EST | 51.00 | 1.45 | 0.46 | 0.56 | 0.00 | - | 17 | 50 | 51.47% |
| FL210305P00051500 | 2021-03-03 11:42AM EST | 51.50 | 0.71 | 0.65 | 0.75 | -0.48 | -40.34% | 2 | 67 | 50.98% |
| FL210305P00052000 | 2021-03-03 11:06AM EST | 52.00 | 1.16 | 0.77 | 0.96 | -1.09 | -48.44% | 1 | 55 | 49.51% |
| FL210305P00052500 | 2021-03-03 11:06AM EST | 52.50 | 1.49 | 1.12 | 1.28 | +0.04 | +2.76% | 1 | 26 | 51.66% |
| FL210305P00053000 | 2021-02-26 1:58PM EST | 53.00 | 4.70 | 1.42 | 1.55 | 0.00 | - | 9 | 23 | 48.83% |
| FL210305P00053500 | 2021-03-02 10:30AM EST | 53.50 | 2.80 | 1.84 | 2.09 | 0.00 | - | 2 | 21 | 52.34% |
| FL210305P00054000 | 2021-02-22 3:47PM EST | 54.00 | 2.84 | 2.23 | 2.52 | 0.00 | - | 177 | 177 | 54.10% |
| FL210305P00055000 | 2021-03-02 3:59PM EST | 55.00 | 4.79 | 3.05 | 3.35 | 0.00 | - | 1 | 19 | 52.34% |
| FL210305P00056000 | 2021-02-25 11:18AM EST | 56.00 | 3.95 | 3.95 | 4.40 | 0.00 | - | - | 1 | 60.55% |
| FL210305P00056500 | 2021-03-01 10:03AM EST | 56.50 | 5.55 | 4.45 | 4.80 | 0.00 | - | 165 | 74 | 57.81% |
| FL210305P00057000 | 2021-02-25 11:19AM EST | 57.00 | 4.65 | 4.95 | 5.35 | 0.00 | - | - | 3 | 67.19% |
| FL210305P00060000 | 2021-02-26 10:12AM EST | 60.00 | 11.25 | 7.80 | 9.05 | 0.00 | - | 2 | 1 | 131.64% |
© 2021 Verizon Media. Tutti i diritti riservati.
