Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.962,62 +187,24 (+0,50%) Nasdaq
15.348,31 -253,19 (-1,62%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,40 +0,67 (+0,81%) Bitcoin EUR
60.594,58 +1.542,12 (+2,61%)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 02:04PM EDT. Mercato aperto.
Opzioni d'acquistoper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419C00015000 | 2024-03-22 1:20PM EDT | 15.00 | 9.50 | 6.90 | 7.00 | 0.00 | - | 20 | 20 | 454.69% |
| FL240419C00020000 | 2024-04-18 1:22PM EDT | 20.00 | 1.62 | 1.90 | 2.00 | 0.00 | - | 4 | 69 | 149.22% |
| FL240419C00020500 | 2024-03-18 9:37AM EDT | 20.50 | 2.48 | 1.15 | 1.30 | 0.00 | - | 1 | 1 | 0.00% |
| FL240419C00021000 | 2024-04-18 11:22AM EDT | 21.00 | 1.10 | 0.90 | 1.00 | 0.00 | - | 10 | 95 | 87.50% |
| FL240419C00021500 | 2024-04-19 11:53AM EDT | 21.50 | 0.45 | 0.40 | 0.50 | +0.10 | +28.57% | 8 | 170 | 52.73% |
| FL240419C00022000 | 2024-04-19 10:54AM EDT | 22.00 | 0.25 | 0.05 | 0.15 | +0.02 | +8.70% | 23 | 548 | 47.66% |
| FL240419C00022500 | 2024-04-19 12:05PM EDT | 22.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 6 | 1,762 | 54.69% |
| FL240419C00023000 | 2024-04-19 10:18AM EDT | 23.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 256 | 67.19% |
| FL240419C00023500 | 2024-04-18 11:40AM EDT | 23.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 484 | 87.50% |
| FL240419C00024000 | 2024-04-18 11:45AM EDT | 24.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 8 | 2,296 | 107.81% |
| FL240419C00024500 | 2024-04-16 10:30AM EDT | 24.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 511 | 125.00% |
| FL240419C00025000 | 2024-04-19 10:00AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.01 | -25.00% | 4 | 5,011 | 143.75% |
| FL240419C00025500 | 2024-04-19 11:23AM EDT | 25.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 12 | 1,051 | 159.38% |
| FL240419C00026000 | 2024-04-19 11:52AM EDT | 26.00 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 1 | 1,585 | 50.00% |
| FL240419C00026500 | 2024-04-19 9:48AM EDT | 26.50 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 1 | 1,665 | 190.63% |
| FL240419C00027000 | 2024-04-11 9:35AM EDT | 27.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 604 | 206.25% |
| FL240419C00027500 | 2024-04-18 11:48AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 5,214 | 221.88% |
| FL240419C00028000 | 2024-04-11 3:59PM EDT | 28.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 797 | 234.38% |
| FL240419C00028500 | 2024-04-15 12:33PM EDT | 28.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 406 | 250.00% |
| FL240419C00029000 | 2024-04-08 12:30PM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 579 | 262.50% |
| FL240419C00030000 | 2024-04-11 10:01AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 3,375 | 287.50% |
| FL240419C00031000 | 2024-04-10 12:51PM EDT | 31.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 56 | 312.50% |
| FL240419C00032000 | 2024-03-28 2:37PM EDT | 32.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 15 | 89 | 337.50% |
| FL240419C00032500 | 2024-04-10 1:28PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 856 | 350.00% |
| FL240419C00035000 | 2024-04-18 11:34AM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 1,278 | 400.00% |
| FL240419C00037500 | 2024-03-27 2:51PM EDT | 37.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 3,275 | 450.00% |
| FL240419C00040000 | 2024-04-18 11:51AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 589 | 493.75% |
| FL240419C00042500 | 2024-03-27 2:51PM EDT | 42.50 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 408 | 537.50% |
| FL240419C00045000 | 2024-04-18 11:39AM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 50.00% |
| FL240419C00047500 | 2024-03-25 9:51AM EDT | 47.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 7 | 612.50% |
| FL240419C00050000 | 2024-03-27 1:30PM EDT | 50.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 14 | 643.75% |
Opzioni di venditaper19 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240419P00015000 | 2024-03-06 4:55PM EDT | 15.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 5 | 5 | 350.00% |
| FL240419P00017500 | 2024-04-16 9:52AM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 10 | 60 | 221.88% |
| FL240419P00019000 | 2024-03-18 10:03AM EDT | 19.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 150.00% |
| FL240419P00019500 | 2024-03-18 12:50PM EDT | 19.50 | 0.11 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 237.11% |
| FL240419P00020000 | 2024-04-16 2:41PM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 266 | 103.13% |
| FL240419P00020500 | 2024-04-17 11:20AM EDT | 20.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 4 | 32 | 79.69% |
| FL240419P00021000 | 2024-04-18 1:27PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1,456 | 2,149 | 55.47% |
| FL240419P00021500 | 2024-04-18 2:14PM EDT | 21.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 3 | 257 | 37.50% |
| FL240419P00022000 | 2024-04-19 1:36PM EDT | 22.00 | 0.15 | 0.10 | 0.20 | -0.30 | -66.67% | 19 | 882 | 22.66% |
| FL240419P00022500 | 2024-04-19 1:04PM EDT | 22.50 | 0.53 | 0.45 | 0.60 | -0.27 | -33.75% | 38 | 2,268 | 0.00% |
| FL240419P00023000 | 2024-04-19 1:04PM EDT | 23.00 | 1.04 | 1.00 | 1.10 | -0.33 | -24.09% | 8 | 158 | 0.00% |
| FL240419P00023500 | 2024-04-19 1:07PM EDT | 23.50 | 1.50 | 1.50 | 1.60 | -0.50 | -25.00% | 2 | 40 | 0.00% |
| FL240419P00024000 | 2024-04-19 1:07PM EDT | 24.00 | 2.00 | 2.00 | 2.10 | -0.25 | -11.11% | 1 | 85 | 0.00% |
| FL240419P00024500 | 2024-04-17 2:00PM EDT | 24.50 | 2.64 | 2.50 | 3.40 | 0.00 | - | 82 | 40 | 242.97% |
| FL240419P00025000 | 2024-04-18 11:07AM EDT | 25.00 | 2.90 | 3.00 | 3.10 | 0.00 | - | 3 | 364 | 0.00% |
| FL240419P00025500 | 2024-04-17 2:51PM EDT | 25.50 | 3.80 | 3.50 | 3.60 | +0.50 | +15.15% | 1 | 278 | 0.00% |
| FL240419P00026000 | 2024-04-17 2:40PM EDT | 26.00 | 4.00 | 4.00 | 4.10 | 0.00 | - | 426 | 167 | 0.00% |
| FL240419P00026500 | 2024-04-17 3:35PM EDT | 26.50 | 4.75 | 4.50 | 4.60 | 0.00 | - | 1 | 1 | 0.00% |
| FL240419P00027000 | 2024-04-17 3:31PM EDT | 27.00 | 5.20 | 5.00 | 5.10 | 0.00 | - | 5 | 3 | 0.00% |
| FL240419P00027500 | 2024-04-17 2:24PM EDT | 27.50 | 5.50 | 5.50 | 5.60 | 0.00 | - | 282 | 0 | 0.00% |
| FL240419P00028000 | 2024-04-17 2:00PM EDT | 28.00 | 6.20 | 6.00 | 6.10 | 0.00 | - | 32 | 18 | 0.00% |
| FL240419P00028500 | 2024-04-04 10:06AM EDT | 28.50 | 3.58 | 6.50 | 7.30 | 0.00 | - | 30 | 21 | 396.88% |
| FL240419P00029000 | 2024-04-01 3:59PM EDT | 29.00 | 1.95 | 7.00 | 7.10 | 0.00 | - | 17 | 0 | 0.00% |
| FL240419P00030000 | 2024-04-17 2:40PM EDT | 30.00 | 8.00 | 8.00 | 8.10 | 0.00 | - | 1,140 | 556 | 0.00% |
| FL240419P00032500 | 2024-04-10 2:57PM EDT | 32.50 | 10.00 | 9.60 | 10.60 | 0.00 | - | 3,120 | 0 | 0.00% |
| FL240419P00035000 | 2024-03-12 11:12AM EDT | 35.00 | 10.55 | 12.30 | 14.00 | 0.00 | - | 1 | 3 | 832.81% |
| FL240419P00037500 | 2024-03-05 2:14PM EDT | 37.50 | 5.40 | 12.60 | 13.50 | 0.00 | - | 11 | 0 | 0.00% |
| FL240419P00040000 | 2024-03-11 10:42AM EDT | 40.00 | 15.00 | 15.50 | 18.80 | 0.00 | - | 1 | 0 | 900.78% |
| FL240419P00042500 | 2024-02-27 4:47PM EDT | 42.50 | 8.80 | 13.80 | 15.60 | 0.00 | - | 3 | 0 | 0.00% |
| FL240419P00045000 | 2024-03-06 3:40PM EDT | 45.00 | 21.90 | 20.20 | 21.30 | 0.00 | - | 100 | 0 | 0.00% |
| FL240419P00050000 | 2024-03-22 3:25PM EDT | 50.00 | 25.78 | 27.80 | 28.20 | 0.00 | - | 130 | 0 | 693.75% |
© 2024 Yahoo. Tutti i diritti riservati.