Italia markets open in 8 hours 22 minutes
Dow Jones
27.173,96+358,56(+1,34%)Nasdaq
10.913,56+241,26(+2,26%)Nikkei 225
23.204,62+116,82(+0,51%)
Foot Locker, Inc. (FL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
32,80-0,07 (-0,21%)
Alla chiusura: 4:00PM EDT
Opzioni d'acquistoper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201002C00020000 | 2020-08-24 10:55AM EDT | 20.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL201002C00025500 | 2020-08-27 3:44PM EDT | 25.50 | 4.80 | 7.20 | 7.50 | 0.00 | - | 20 | 20 | 106.25% |
| FL201002C00026000 | 2020-08-24 2:41PM EDT | 26.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| FL201002C00027000 | 2020-08-28 11:19AM EDT | 27.00 | 3.82 | 5.75 | 6.05 | 0.00 | - | 2 | 27 | 98.44% |
| FL201002C00027500 | 2020-08-24 11:22AM EDT | 27.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| FL201002C00028000 | 2020-08-24 10:08AM EDT | 28.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| FL201002C00028500 | 2020-09-25 3:36PM EDT | 28.50 | 4.45 | 4.30 | 4.60 | +1.85 | +71.15% | 5 | 20 | 84.38% |
| FL201002C00029000 | 2020-09-23 2:56PM EDT | 29.00 | 4.70 | 3.80 | 4.00 | 0.00 | - | 1 | 21 | 68.75% |
| FL201002C00029500 | 2020-09-04 10:00AM EDT | 29.50 | 3.35 | 3.35 | 3.60 | 0.00 | - | 32 | 28 | 71.48% |
| FL201002C00030000 | 2020-09-25 3:55PM EDT | 30.00 | 2.95 | 2.88 | 3.05 | -1.10 | -27.16% | 1 | 6,186 | 62.11% |
| FL201002C00030500 | 2020-09-18 2:53PM EDT | 30.50 | 5.60 | 2.43 | 2.62 | 0.00 | - | 10 | 21 | 59.96% |
| FL201002C00031000 | 2020-09-25 3:17PM EDT | 31.00 | 2.39 | 1.96 | 2.18 | -0.85 | -26.23% | 21 | 34 | 55.08% |
| FL201002C00031500 | 2020-09-25 11:55AM EDT | 31.50 | 1.72 | 1.65 | 1.79 | -3.01 | -63.64% | 1 | 37 | 56.45% |
| FL201002C00032000 | 2020-09-24 12:25PM EDT | 32.00 | 1.40 | 1.27 | 1.45 | 0.00 | - | 50 | 84 | 54.59% |
| FL201002C00032500 | 2020-09-25 2:49PM EDT | 32.50 | 1.16 | 0.91 | 1.24 | -0.07 | -5.69% | 48 | 20 | 54.88% |
| FL201002C00033000 | 2020-09-25 3:25PM EDT | 33.00 | 0.92 | 0.71 | 0.88 | -0.14 | -13.21% | 54 | 76 | 52.93% |
| FL201002C00033500 | 2020-09-25 2:28PM EDT | 33.50 | 0.67 | 0.41 | 0.76 | -0.15 | -18.29% | 18 | 42 | 52.54% |
| FL201002C00034000 | 2020-09-25 3:58PM EDT | 34.00 | 0.43 | 0.35 | 0.45 | -0.19 | -30.65% | 9 | 92 | 50.98% |
| FL201002C00034500 | 2020-09-25 3:27PM EDT | 34.50 | 0.35 | 0.25 | 0.35 | +0.02 | +6.06% | 6 | 68 | 52.73% |
| FL201002C00035000 | 2020-09-25 3:54PM EDT | 35.00 | 0.18 | 0.14 | 0.25 | -0.05 | -21.74% | 4 | 54 | 51.76% |
| FL201002C00035500 | 2020-09-25 3:40PM EDT | 35.50 | 0.13 | 0.08 | 0.17 | -0.08 | -38.10% | 13 | 22 | 51.17% |
| FL201002C00036000 | 2020-09-25 3:39PM EDT | 36.00 | 0.10 | 0.04 | 0.12 | -0.03 | -23.08% | 8 | 64 | 51.17% |
| FL201002C00037000 | 2020-09-25 12:58PM EDT | 37.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 91 | 56.25% |
| FL201002C00037500 | 2020-09-23 9:35AM EDT | 37.50 | 0.46 | 0.00 | 0.04 | 0.00 | - | 1 | 11 | 52.34% |
| FL201002C00038000 | 2020-09-24 11:44AM EDT | 38.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 6 | 33 | 53.91% |
| FL201002C00039000 | 2020-09-25 12:58PM EDT | 39.00 | 0.01 | 0.00 | 0.03 | -0.06 | -85.71% | 5 | 16 | 62.50% |
| FL201002C00040000 | 2020-09-23 1:12PM EDT | 40.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 63 | 60.94% |
| FL201002C00041000 | 2020-09-23 9:31AM EDT | 41.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.81% |
Opzioni Putper2 ottobre 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL201002P00020000 | 2020-08-24 12:03AM EDT | 20.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| FL201002P00022000 | 2020-08-28 11:38AM EDT | 22.00 | 0.14 | 0.00 | 1.04 | 0.00 | - | 1 | 2 | 263.09% |
| FL201002P00023000 | 2020-09-03 3:03PM EDT | 23.00 | 0.15 | 0.00 | 0.07 | 0.00 | - | 3 | 4 | 134.38% |
| FL201002P00024000 | 2020-09-11 12:20PM EDT | 24.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 10 | 26 | 137.50% |
| FL201002P00024500 | 2020-08-31 10:09AM EDT | 24.50 | 0.30 | 0.00 | 0.36 | 0.00 | - | 2 | 2 | 155.47% |
| FL201002P00025000 | 2020-09-10 9:30AM EDT | 25.00 | 0.09 | 0.00 | 0.12 | 0.00 | - | 1 | 30 | 117.19% |
| FL201002P00025500 | 2020-08-31 11:23AM EDT | 25.50 | 0.45 | 0.00 | 1.03 | 0.00 | - | 1 | 1 | 186.13% |
| FL201002P00026000 | 2020-09-01 10:57AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 9 | 23 | 113.67% |
| FL201002P00026500 | 2020-09-08 2:30PM EDT | 26.50 | 0.24 | 0.00 | 0.08 | 0.00 | - | 1 | 14 | 89.06% |
| FL201002P00027000 | 2020-09-15 3:47PM EDT | 27.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 4 | 16 | 73.44% |
| FL201002P00027500 | 2020-09-24 1:42PM EDT | 27.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 17 | 67.19% |
| FL201002P00028000 | 2020-09-11 2:36PM EDT | 28.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 64.06% |
| FL201002P00028500 | 2020-09-04 2:00PM EDT | 28.50 | 0.76 | 0.04 | 0.07 | 0.00 | - | 2 | 101 | 66.80% |
| FL201002P00029000 | 2020-09-23 9:31AM EDT | 29.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 1 | 30 | 64.06% |
| FL201002P00029500 | 2020-09-25 1:18PM EDT | 29.50 | 0.12 | 0.07 | 0.14 | -0.16 | -57.14% | 1 | 57 | 62.11% |
| FL201002P00030000 | 2020-09-25 3:42PM EDT | 30.00 | 0.14 | 0.13 | 0.19 | -0.06 | -30.00% | 54 | 6,089 | 61.52% |
| FL201002P00030500 | 2020-09-24 11:39AM EDT | 30.50 | 0.42 | 0.17 | 0.28 | 0.00 | - | 17 | 41 | 59.96% |
| FL201002P00031000 | 2020-09-25 3:50PM EDT | 31.00 | 0.27 | 0.22 | 0.37 | -0.25 | -48.08% | 83 | 15 | 57.03% |
| FL201002P00031500 | 2020-09-25 3:32PM EDT | 31.50 | 0.34 | 0.33 | 0.48 | -0.26 | -43.33% | 20 | 21 | 55.47% |
| FL201002P00032000 | 2020-09-25 3:55PM EDT | 32.00 | 0.55 | 0.50 | 0.64 | -0.07 | -11.29% | 73 | 27 | 55.27% |
| FL201002P00032500 | 2020-09-25 1:48PM EDT | 32.50 | 0.74 | 0.67 | 0.84 | -0.11 | -12.94% | 2 | 39 | 53.71% |
| FL201002P00033000 | 2020-09-25 2:29PM EDT | 33.00 | 0.93 | 0.91 | 1.16 | -0.31 | -25.00% | 4 | 42 | 55.37% |
| FL201002P00033500 | 2020-09-25 2:29PM EDT | 33.50 | 1.19 | 1.20 | 1.36 | -0.12 | -9.16% | 3 | 27 | 52.34% |
| FL201002P00034000 | 2020-09-25 3:45PM EDT | 34.00 | 1.53 | 1.54 | 1.79 | -0.06 | -3.77% | 4 | 53 | 55.47% |
| FL201002P00034500 | 2020-09-23 3:46PM EDT | 34.50 | 1.75 | 1.90 | 2.07 | 0.00 | - | 19 | 29 | 51.56% |
| FL201002P00035000 | 2020-09-16 12:44PM EDT | 35.00 | 0.99 | 2.31 | 2.70 | 0.00 | - | 1 | 23 | 61.33% |
| FL201002P00035500 | 2020-09-21 12:05AM EDT | 35.50 | 1.20 | 2.74 | 3.05 | 0.00 | - | - | 10 | 58.79% |
| FL201002P00036000 | 2020-09-23 3:59PM EDT | 36.00 | 3.10 | 3.20 | 3.35 | 0.00 | - | 1 | 60 | 50.39% |
| FL201002P00037500 | 2020-09-21 12:09PM EDT | 37.50 | 3.42 | 4.60 | 4.80 | 0.00 | - | 2 | 12 | 71.09% |
| FL201002P00038000 | 2020-09-21 12:05AM EDT | 38.00 | 2.71 | 5.10 | 5.35 | 0.00 | - | - | 2 | 58.59% |
| FL201002P00039000 | 2020-09-21 12:05AM EDT | 39.00 | 2.90 | 6.10 | 6.30 | 0.00 | - | - | 2 | 86.33% |
© 2020 Verizon Media. Tutti i diritti riservati.
