Italia markets closed

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.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL210305C000400002021-02-19 9:40AM EST40.0012.4211.5512.300.00-22213.28%
FL210305C000420002021-02-03 10:15AM EST42.005.009.5010.250.00--2175.00%
FL210305C000425002021-02-09 9:45AM EST42.508.399.209.600.00-66142.97%
FL210305C000435002021-02-08 3:07PM EST43.507.757.809.000.00--35181.45%
FL210305C000440002021-02-01 1:03PM EST44.003.017.558.100.00-38122.66%
FL210305C000445002021-03-03 11:00AM EST44.506.917.257.60+2.11+43.96%12116.02%
FL210305C000455002021-02-22 10:47AM EST45.508.506.256.600.00-513102.73%
FL210305C000460002021-02-25 3:33PM EST46.007.625.606.050.00-6688.09%
FL210305C000465002021-02-26 10:47AM EST46.503.345.255.600.00-14789.65%
FL210305C000470002021-02-26 10:55AM EST47.004.314.855.100.00-14759.77%
FL210305C000475002021-02-26 9:31AM EST47.502.134.254.600.00-12076.17%
FL210305C000480002021-03-03 11:57AM EST48.004.003.904.20+1.41+54.44%1110462.89%
FL210305C000485002021-03-03 10:46AM EST48.503.023.303.65+0.41+15.71%12368.16%
FL210305C000490002021-03-01 9:30AM EST49.002.492.873.10+0.09+3.75%24555.86%
FL210305C000495002021-03-02 1:29PM EST49.501.382.402.780.00-33364.26%
FL210305C000500002021-03-03 12:24PM EST50.002.051.772.23+0.92+81.42%422052.34%
FL210305C000505002021-03-02 10:12AM EST50.500.981.571.89-0.32-24.62%47354.49%
FL210305C000510002021-03-02 11:38AM EST51.001.341.291.43+0.46+52.27%1114247.27%
FL210305C000515002021-03-03 11:45AM EST51.500.951.021.12+0.40+72.73%2311547.17%
FL210305C000520002021-03-03 12:00PM EST52.000.890.770.89+0.33+58.93%74848.93%
FL210305C000525002021-03-02 10:49AM EST52.500.490.560.720.00-37551.56%
FL210305C000530002021-03-02 2:07PM EST53.000.250.400.50+0.06+31.58%19849.32%
FL210305C000535002021-03-03 12:26PM EST53.500.300.280.34-0.39-56.52%243948.05%
FL210305C000540002021-03-01 2:57PM EST54.000.130.180.260.00-1568350.00%
FL210305C000550002021-03-02 3:21PM EST55.000.120.080.13+0.09+300.00%145451.17%
FL210305C000560002021-03-03 10:46AM EST56.000.040.020.07+0.01+33.33%210453.91%
FL210305C000565002021-03-01 12:51PM EST56.500.100.010.100.00-430455.86%
FL210305C000570002021-02-25 3:42PM EST57.000.020.010.07-1.09-98.20%19557.03%
FL210305C000580002021-02-26 12:29PM EST58.000.010.000.010.00-2953.13%
FL210305C000590002021-02-25 3:42PM EST59.000.730.000.040.00--266.41%
FL210305C000600002021-03-01 3:27PM EST60.000.050.000.010.00-38962.50%
FL210305C000650002021-02-25 3:57PM EST65.000.240.000.030.00-714103.13%
Opzioni Putper5 marzo 2021
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
FL210305P000300002021-02-01 12:25PM EST30.000.490.000.020.00--40228.13%
FL210305P000350002021-02-26 9:33AM EST35.000.240.000.190.00-1436228.13%
FL210305P000380002021-02-09 3:08PM EST38.000.210.000.390.00-23214.06%
FL210305P000385002021-02-09 1:09PM EST38.500.260.000.350.00--2201.95%
FL210305P000390002021-03-01 1:27PM EST39.000.040.000.190.00-14173.44%
FL210305P000400002021-02-23 9:41AM EST40.000.120.000.090.00-519141.41%
FL210305P000410002021-02-18 3:18PM EST41.000.230.000.250.00-610155.47%
FL210305P000420002021-02-23 10:07AM EST42.000.180.000.250.00-110142.19%
FL210305P000425002021-02-26 10:47AM EST42.500.150.000.200.00-18129.69%
FL210305P000430002021-02-17 11:54AM EST43.000.570.000.100.00-210108.98%
FL210305P000435002021-02-26 3:42PM EST43.500.180.000.150.00-711110.94%
FL210305P000440002021-02-25 12:45PM EST44.000.010.000.410.00-14130.47%
FL210305P000445002021-02-26 1:55PM EST44.500.500.000.120.00-4695.31%
FL210305P000450002021-03-02 10:19AM EST45.000.010.000.070.00-1524281.25%
FL210305P000455002021-03-01 11:29AM EST45.500.010.000.220.00-12694.53%
FL210305P000460002021-03-02 10:22AM EST46.000.030.000.21-0.02-40.00%193587.50%
FL210305P000465002021-03-01 9:30AM EST46.500.070.020.270.00-11687.50%
FL210305P000470002021-03-02 10:13AM EST47.000.110.000.100.00-2448564.06%
FL210305P000475002021-03-02 1:38PM EST47.500.170.000.130.00-54761.72%
FL210305P000480002021-03-02 12:57PM EST48.000.120.050.09-0.16-57.14%112356.64%
FL210305P000485002021-03-03 9:40AM EST48.500.180.060.11-0.11-37.93%49453.13%
FL210305P000490002021-03-03 12:25PM EST49.000.130.100.15-0.20-60.61%714352.15%
FL210305P000495002021-03-03 11:07AM EST49.500.240.160.23-0.44-64.71%85352.34%
FL210305P000500002021-03-03 11:20AM EST50.000.280.240.30-0.60-68.18%1110250.88%
FL210305P000505002021-03-02 2:20PM EST50.501.180.310.410.00-122752.05%
FL210305P000510002021-03-02 12:31PM EST51.001.450.460.560.00-175051.47%
FL210305P000515002021-03-03 11:42AM EST51.500.710.650.75-0.48-40.34%26750.98%
FL210305P000520002021-03-03 11:06AM EST52.001.160.770.96-1.09-48.44%15549.51%
FL210305P000525002021-03-03 11:06AM EST52.501.491.121.28+0.04+2.76%12651.66%
FL210305P000530002021-02-26 1:58PM EST53.004.701.421.550.00-92348.83%
FL210305P000535002021-03-02 10:30AM EST53.502.801.842.090.00-22152.34%
FL210305P000540002021-02-22 3:47PM EST54.002.842.232.520.00-17717754.10%
FL210305P000550002021-03-02 3:59PM EST55.004.793.053.350.00-11952.34%
FL210305P000560002021-02-25 11:18AM EST56.003.953.954.400.00--160.55%
FL210305P000565002021-03-01 10:03AM EST56.505.554.454.800.00-1657457.81%
FL210305P000570002021-02-25 11:19AM EST57.004.654.955.350.00--367.19%
FL210305P000600002021-02-26 10:12AM EST60.0011.257.809.050.00-21131.64%