Italia markets closed
FTSE MIB
30.403,90 +282,13 (+0,94%) Dow Jones
36.247,87 +130,49 (+0,36%) Nasdaq
14.403,97 +63,98 (+0,45%) Nikkei 225
32.307,86 -550,45 (-1,68%) Petrolio
71,26 +1,92 (+2,77%) Bitcoin EUR
40.696,25 -156,60 (-0,38%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL231215C00012500 | 2023-11-13 10:16AM EST | 12.50 | 7.70 | 14.40 | 17.00 | 0.00 | - | 12 | 17 | 250.00% |
| FL231215C00015000 | 2023-11-14 9:51AM EST | 15.00 | 6.00 | 13.10 | 13.70 | 0.00 | - | 3 | 12 | 315.63% |
| FL231215C00017500 | 2023-12-04 9:30AM EST | 17.50 | 12.08 | 10.50 | 10.90 | 0.00 | - | 2 | 59 | 150.00% |
| FL231215C00018500 | 2023-12-04 11:20AM EST | 18.50 | 11.70 | 9.60 | 9.90 | 0.00 | - | 1 | 2 | 175.00% |
| FL231215C00019000 | 2023-11-29 9:50AM EST | 19.00 | 9.70 | 9.10 | 9.30 | 0.00 | - | - | 5 | 128.13% |
| FL231215C00020000 | 2023-12-07 10:16AM EST | 20.00 | 8.53 | 8.10 | 8.30 | 0.00 | - | 1 | 170 | 112.50% |
| FL231215C00020500 | 2023-11-29 3:41PM EST | 20.50 | 7.13 | 7.60 | 7.80 | 0.00 | - | 6 | 78 | 106.25% |
| FL231215C00021000 | 2023-12-04 12:03PM EST | 21.00 | 9.27 | 7.00 | 7.30 | 0.00 | - | 1 | 44 | 145.31% |
| FL231215C00021500 | 2023-12-04 12:03PM EST | 21.50 | 8.82 | 6.60 | 7.10 | 0.00 | - | 1 | 46 | 147.66% |
| FL231215C00022000 | 2023-12-01 2:49PM EST | 22.00 | 7.40 | 6.10 | 6.30 | 0.00 | - | 4 | 19 | 84.38% |
| FL231215C00022500 | 2023-12-07 3:57PM EST | 22.50 | 5.95 | 5.60 | 6.10 | 0.00 | - | 1 | 7,741 | 128.13% |
| FL231215C00023000 | 2023-12-06 1:31PM EST | 23.00 | 5.50 | 5.10 | 5.30 | 0.00 | - | 1 | 113 | 70.31% |
| FL231215C00023500 | 2023-12-04 12:09PM EST | 23.50 | 6.78 | 4.60 | 4.80 | 0.00 | - | 1 | 174 | 64.06% |
| FL231215C00024000 | 2023-12-08 3:50PM EST | 24.00 | 4.29 | 4.10 | 4.30 | -0.12 | -2.72% | 46 | 324 | 57.81% |
| FL231215C00024500 | 2023-12-08 3:50PM EST | 24.50 | 3.77 | 3.60 | 4.00 | -0.03 | -0.79% | 2 | 182 | 80.86% |
| FL231215C00025000 | 2023-12-08 3:34PM EST | 25.00 | 3.49 | 3.20 | 3.40 | -0.01 | -0.29% | 11 | 779 | 71.88% |
| FL231215C00025500 | 2023-12-08 2:43PM EST | 25.50 | 2.50 | 2.70 | 2.85 | -2.10 | -45.65% | 2 | 89 | 58.59% |
| FL231215C00026000 | 2023-12-08 11:16AM EST | 26.00 | 2.17 | 2.25 | 2.40 | -0.13 | -5.65% | 10 | 428 | 57.03% |
| FL231215C00026500 | 2023-12-06 10:12AM EST | 26.50 | 2.60 | 1.80 | 1.95 | 0.00 | - | 9 | 83 | 53.13% |
| FL231215C00027000 | 2023-12-08 12:18PM EST | 27.00 | 1.30 | 1.40 | 1.50 | -0.20 | -13.33% | 6 | 259 | 53.91% |
| FL231215C00027500 | 2023-12-08 3:39PM EST | 27.50 | 1.18 | 1.05 | 1.15 | -0.12 | -9.23% | 46 | 434 | 53.03% |
| FL231215C00028000 | 2023-12-08 1:35PM EST | 28.00 | 0.70 | 0.75 | 0.85 | -0.25 | -26.32% | 37 | 305 | 52.34% |
| FL231215C00028500 | 2023-12-08 3:53PM EST | 28.50 | 0.55 | 0.50 | 0.60 | -0.17 | -23.61% | 195 | 99 | 51.37% |
| FL231215C00029000 | 2023-12-08 3:58PM EST | 29.00 | 0.36 | 0.30 | 0.40 | -0.12 | -25.00% | 25 | 348 | 50.20% |
| FL231215C00029500 | 2023-12-08 3:53PM EST | 29.50 | 0.23 | 0.20 | 0.25 | -0.15 | -39.47% | 21 | 106 | 49.02% |
| FL231215C00030000 | 2023-12-08 3:46PM EST | 30.00 | 0.12 | 0.10 | 0.15 | -0.15 | -55.56% | 110 | 706 | 48.44% |
| FL231215C00030500 | 2023-12-08 2:48PM EST | 30.50 | 0.08 | 0.05 | 0.10 | -0.07 | -46.67% | 27 | 114 | 50.00% |
| FL231215C00031000 | 2023-12-08 3:34PM EST | 31.00 | 0.05 | 0.00 | 0.05 | -0.08 | -61.54% | 147 | 3,135 | 48.44% |
| FL231215C00031500 | 2023-12-07 1:44PM EST | 31.50 | 0.30 | 0.00 | 0.10 | +0.25 | +500.00% | 20 | 104 | 54.69% |
| FL231215C00032000 | 2023-12-08 11:00AM EST | 32.00 | 0.05 | 0.00 | 0.10 | -0.02 | -28.57% | 1 | 77 | 60.55% |
| FL231215C00032500 | 2023-12-07 10:52AM EST | 32.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 574 | 58.59% |
| FL231215C00033000 | 2023-12-05 1:58PM EST | 33.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 8 | 12 | 83.20% |
| FL231215C00033500 | 2023-12-04 1:49PM EST | 33.50 | 0.12 | 0.00 | 0.10 | 0.00 | - | 8 | 18 | 77.34% |
| FL231215C00034000 | 2023-12-04 3:42PM EST | 34.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 19 | 20 | 89.06% |
| FL231215C00035000 | 2023-12-04 3:11PM EST | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 82.81% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL231215P00012500 | 2023-11-30 1:41PM EST | 12.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 278.13% |
| FL231215P00015000 | 2023-12-01 3:52PM EST | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 198 | 218.75% |
| FL231215P00016000 | 2023-11-29 10:43AM EST | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 104 | 198.44% |
| FL231215P00016500 | 2023-12-01 9:53AM EST | 16.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 105 | 189.06% |
| FL231215P00017000 | 2023-12-04 11:16AM EST | 17.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 1 | 16 | 179.69% |
| FL231215P00017500 | 2023-12-07 2:35PM EST | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 446 | 170.31% |
| FL231215P00018000 | 2023-11-29 1:43PM EST | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 160.94% |
| FL231215P00018500 | 2023-12-04 9:30AM EST | 18.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2 | 19 | 153.13% |
| FL231215P00019000 | 2023-12-05 9:46AM EST | 19.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 65 | 143.75% |
| FL231215P00019500 | 2023-11-30 1:36PM EST | 19.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 12 | 76 | 135.94% |
| FL231215P00020000 | 2023-12-08 11:16AM EST | 20.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 10 | 990 | 128.13% |
| FL231215P00020500 | 2023-12-01 9:37AM EST | 20.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 68 | 118.75% |
| FL231215P00021000 | 2023-12-04 3:36PM EST | 21.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 348 | 110.94% |
| FL231215P00021500 | 2023-12-04 12:21PM EST | 21.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 15 | 69 | 103.13% |
| FL231215P00022000 | 2023-12-08 11:16AM EST | 22.00 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 10 | 395 | 96.09% |
| FL231215P00022500 | 2023-12-08 3:21PM EST | 22.50 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 4 | 506 | 88.28% |
| FL231215P00023000 | 2023-12-04 12:30PM EST | 23.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 348 | 81.25% |
| FL231215P00023500 | 2023-12-04 10:50AM EST | 23.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 130 | 73.44% |
| FL231215P00024000 | 2023-12-07 10:45AM EST | 24.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 282 | 66.41% |
| FL231215P00024500 | 2023-12-05 9:57AM EST | 24.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 67.19% |
| FL231215P00025000 | 2023-12-07 3:14PM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 612 | 51.56% |
| FL231215P00025500 | 2023-12-08 2:11PM EST | 25.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 14 | 389 | 51.56% |
| FL231215P00026000 | 2023-12-08 3:02PM EST | 26.00 | 0.13 | 0.05 | 0.10 | +0.01 | +8.33% | 11 | 83 | 52.34% |
| FL231215P00026500 | 2023-12-08 3:48PM EST | 26.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 27 | 183 | 49.22% |
| FL231215P00027000 | 2023-12-08 3:33PM EST | 27.00 | 0.20 | 0.20 | 0.25 | -0.15 | -42.86% | 45 | 190 | 48.63% |
| FL231215P00027500 | 2023-12-08 3:51PM EST | 27.50 | 0.33 | 0.35 | 0.40 | -0.27 | -45.00% | 37 | 202 | 48.54% |
| FL231215P00028000 | 2023-12-08 1:57PM EST | 28.00 | 0.50 | 0.55 | 0.60 | -0.22 | -30.56% | 34 | 231 | 48.05% |
| FL231215P00028500 | 2023-12-08 3:05PM EST | 28.50 | 0.74 | 0.80 | 0.90 | -0.26 | -26.00% | 40 | 56 | 50.68% |
| FL231215P00029000 | 2023-12-08 10:43AM EST | 29.00 | 1.15 | 1.10 | 1.20 | -0.17 | -12.88% | 7 | 154 | 49.51% |
| FL231215P00029500 | 2023-12-07 10:38AM EST | 29.50 | 1.70 | 1.45 | 1.60 | +0.15 | +9.68% | 1 | 31 | 52.54% |
| FL231215P00030000 | 2023-12-08 2:43PM EST | 30.00 | 2.20 | 1.85 | 2.00 | +0.30 | +15.79% | 8 | 201 | 52.73% |
| FL231215P00031000 | 2023-12-04 3:49PM EST | 31.00 | 1.65 | 2.75 | 2.90 | 0.00 | - | - | 11 | 55.86% |
| FL231215P00031500 | 2023-12-04 12:15PM EST | 31.50 | 1.90 | 3.20 | 3.40 | 0.00 | - | - | 1 | 62.50% |
| FL231215P00032000 | 2023-12-05 10:01AM EST | 32.00 | 3.10 | 3.70 | 3.90 | 0.00 | - | - | 1 | 68.75% |
| FL231215P00032500 | 2023-11-30 11:02AM EST | 32.50 | 5.20 | 4.20 | 4.40 | 0.00 | - | 1 | 4 | 75.00% |
| FL231215P00035000 | 2023-12-01 10:52AM EST | 35.00 | 6.76 | 6.70 | 6.90 | 0.00 | - | 4 | 0 | 103.52% |
© 2023 Yahoo. Tutti i diritti riservati.