FL - Foot Locker, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL200710C00023000 | 2020-06-15 9:30AM EDT | 23.00 | 5.43 | 5.80 | 6.80 | 0.00 | - | - | 1 | 151.17% |
| FL200710C00025000 | 2020-06-15 4:04PM EDT | 25.00 | 9.63 | 4.40 | 4.65 | 0.00 | - | - | 22 | 79.69% |
| FL200710C00026500 | 2020-07-01 10:55AM EDT | 26.50 | 3.32 | 2.99 | 3.20 | 0.00 | - | 1 | 24 | 65.23% |
| FL200710C00027000 | 2020-07-02 3:37PM EDT | 27.00 | 2.68 | 2.70 | 2.83 | +0.08 | +3.08% | 3 | 11 | 72.27% |
| FL200710C00027500 | 2020-06-30 12:01PM EDT | 27.50 | 2.50 | 2.31 | 2.44 | 0.00 | - | 3 | 3 | 71.00% |
| FL200710C00028000 | 2020-07-02 2:30PM EDT | 28.00 | 2.00 | 1.92 | 2.03 | -0.05 | -2.44% | 40 | 1 | 67.38% |
| FL200710C00028500 | 2020-07-02 3:36PM EDT | 28.50 | 1.50 | 1.53 | 1.65 | +0.05 | +3.45% | 82 | 73 | 63.28% |
| FL200710C00029000 | 2020-07-02 3:36PM EDT | 29.00 | 1.18 | 1.23 | 1.35 | -0.07 | -5.60% | 1 | 30 | 62.50% |
| FL200710C00029500 | 2020-07-02 3:07PM EDT | 29.50 | 0.90 | 0.96 | 1.00 | -0.06 | -6.25% | 3 | 35 | 59.18% |
| FL200710C00030000 | 2020-07-02 3:44PM EDT | 30.00 | 0.63 | 0.71 | 0.79 | -0.08 | -11.27% | 57 | 76 | 58.30% |
| FL200710C00030500 | 2020-07-02 2:57PM EDT | 30.50 | 0.52 | 0.49 | 0.55 | -0.18 | -25.71% | 35 | 93 | 54.98% |
| FL200710C00031000 | 2020-07-02 3:32PM EDT | 31.00 | 0.33 | 0.34 | 0.39 | -0.08 | -19.51% | 32 | 135 | 53.91% |
| FL200710C00031500 | 2020-07-02 3:44PM EDT | 31.50 | 0.20 | 0.22 | 0.25 | -0.08 | -28.57% | 14 | 11 | 51.86% |
| FL200710C00032000 | 2020-07-02 2:30PM EDT | 32.00 | 0.17 | 0.11 | 0.14 | -0.01 | -5.56% | 3 | 17 | 49.81% |
| FL200710C00032500 | 2020-07-02 11:07AM EDT | 32.50 | 0.05 | 0.08 | 0.10 | -0.06 | -54.55% | 16 | 26 | 50.98% |
| FL200710C00033000 | 2020-07-02 11:22AM EDT | 33.00 | 0.04 | 0.04 | 0.08 | -0.10 | -71.43% | 3 | 39 | 50.39% |
| FL200710C00033500 | 2020-06-23 11:01AM EDT | 33.50 | 0.30 | 0.00 | 0.24 | 0.00 | - | 4 | 49 | 64.84% |
| FL200710C00034000 | 2020-06-29 2:54PM EDT | 34.00 | 0.10 | 0.00 | 0.38 | 0.00 | - | 1 | 39 | 79.10% |
| FL200710C00034500 | 2020-06-23 10:47AM EDT | 34.50 | 0.20 | 0.00 | 1.76 | 0.00 | - | - | 4 | 143.55% |
| FL200710C00035000 | 2020-06-25 2:52PM EDT | 35.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 5 | 32 | 51.56% |
| FL200710C00036000 | 2020-06-15 4:04PM EDT | 36.00 | 1.20 | 0.00 | 0.33 | 0.00 | - | 4 | 18 | 96.68% |
| FL200710C00037000 | 2020-06-15 4:04PM EDT | 37.00 | 0.80 | 0.00 | 1.76 | 0.00 | - | - | 5 | 175.49% |
| FL200710C00038000 | 2020-06-15 4:04PM EDT | 38.00 | 1.03 | 0.00 | 0.48 | 0.00 | - | 4 | 11 | 125.98% |
| FL200710C00039000 | 2020-06-15 4:04PM EDT | 39.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 2 | 4 | 212.50% |
| FL200710C00040000 | 2020-06-15 4:04PM EDT | 40.00 | 0.75 | 0.00 | 1.75 | 0.00 | - | 1 | 5 | 208.20% |
| FL200710C00041000 | 2020-06-15 4:04PM EDT | 41.00 | 0.45 | 0.00 | 0.25 | 0.00 | - | - | 2 | 132.42% |
Opzioni Putper10 luglio 2020
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL200710P00020000 | 2020-06-22 10:15AM EDT | 20.00 | 0.09 | 0.00 | 2.13 | 0.00 | - | - | 2 | 293.16% |
| FL200710P00022000 | 2020-06-25 12:12PM EDT | 22.00 | 0.12 | 0.00 | 2.13 | 0.00 | - | - | 1 | 241.80% |
| FL200710P00023000 | 2020-06-29 9:39AM EDT | 23.00 | 0.20 | 0.00 | 2.13 | 0.00 | - | 1 | 5 | 217.38% |
| FL200710P00024000 | 2020-06-26 1:28PM EDT | 24.00 | 0.05 | 0.00 | 0.53 | 0.00 | - | 1 | 16 | 116.02% |
| FL200710P00024500 | 2020-06-24 10:18AM EDT | 24.50 | 0.31 | 0.00 | 0.60 | 0.00 | - | - | 2 | 111.33% |
| FL200710P00025000 | 2020-06-30 9:47AM EDT | 25.00 | 0.21 | 0.04 | 0.10 | 0.00 | - | 3 | 135 | 69.92% |
| FL200710P00025500 | 2020-06-24 11:37AM EDT | 25.50 | 0.60 | 0.07 | 0.12 | 0.00 | - | 1 | 3 | 67.58% |
| FL200710P00026000 | 2020-07-02 12:53PM EDT | 26.00 | 0.14 | 0.11 | 0.15 | -0.10 | -41.67% | 2 | 77 | 65.43% |
| FL200710P00026500 | 2020-07-01 12:15PM EDT | 26.50 | 0.44 | 0.16 | 0.21 | +0.18 | +69.23% | 1 | 68 | 64.26% |
| FL200710P00027000 | 2020-07-02 11:59AM EDT | 27.00 | 0.27 | 0.20 | 0.24 | -0.13 | -32.50% | 4 | 66 | 59.57% |
| FL200710P00027500 | 2020-07-02 3:46PM EDT | 27.50 | 0.32 | 0.27 | 0.35 | -0.23 | -41.82% | 4 | 59 | 58.40% |
| FL200710P00028000 | 2020-06-30 11:01AM EDT | 28.00 | 0.59 | 0.40 | 0.47 | -0.11 | -15.71% | 1 | 87 | 57.81% |
| FL200710P00028500 | 2020-07-02 3:00PM EDT | 28.50 | 0.63 | 0.58 | 0.58 | -0.19 | -23.17% | 1 | 160 | 56.45% |
| FL200710P00029000 | 2020-07-02 2:43PM EDT | 29.00 | 0.70 | 0.68 | 0.76 | -0.40 | -36.36% | 1 | 27 | 52.54% |
| FL200710P00029500 | 2020-06-29 3:21PM EDT | 29.50 | 1.30 | 0.90 | 0.99 | 0.00 | - | 2 | 26 | 51.37% |
| FL200710P00030000 | 2020-06-17 2:53PM EDT | 30.00 | 2.20 | 1.11 | 1.25 | 0.00 | - | 4 | 25 | 52.44% |
| FL200710P00030500 | 2020-06-25 1:22PM EDT | 30.50 | 3.00 | 1.42 | 1.54 | 0.00 | - | 1 | 27 | 50.00% |
| FL200710P00031000 | 2020-06-16 12:32PM EDT | 31.00 | 2.45 | 1.74 | 1.87 | 0.00 | - | 14 | 7 | 47.07% |
| FL200710P00031500 | 2020-06-26 10:16AM EDT | 31.50 | 3.47 | 2.16 | 2.30 | 0.00 | - | 6 | 11 | 48.83% |
| FL200710P00032000 | 2020-06-26 12:59PM EDT | 32.00 | 4.73 | 2.50 | 2.67 | 0.00 | - | 1 | 41 | 41.21% |
| FL200710P00032500 | 2020-06-15 3:20PM EDT | 32.50 | 1.70 | 2.95 | 3.20 | 0.00 | - | 6 | 18 | 50.98% |
| FL200710P00033000 | 2020-06-15 3:20PM EDT | 33.00 | 1.75 | 3.45 | 3.60 | 0.00 | - | 6 | 24 | 25.00% |
| FL200710P00033500 | 2020-06-15 3:20PM EDT | 33.50 | 2.65 | 3.90 | 4.05 | 0.00 | - | 2 | 28 | 0.00% |
| FL200710P00034000 | 2020-06-15 3:20PM EDT | 34.00 | 2.30 | 4.40 | 4.70 | 0.00 | - | 10 | 11 | 67.19% |
| FL200710P00034500 | 2020-06-15 3:20PM EDT | 34.50 | 2.25 | 4.25 | 5.25 | 0.00 | - | 4 | 1 | 79.49% |
| FL200710P00035000 | 2020-06-15 3:20PM EDT | 35.00 | 5.75 | 5.35 | 5.85 | 0.00 | - | 3 | 20 | 96.88% |
© 2020 Verizon Media. Tutti i diritti riservati.