FL - Foot Locker, Inc.
NYSE - NYSE Prezzo differito. Valuta in USD.
In the money
Opzioni d'acquistoper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL230609C00024000 | 2023-06-01 3:39PM EDT | 24.00 | 1.70 | 1.90 | 2.15 | +0.52 | +44.07% | 8 | 12 | 51.95% |
| FL230609C00025000 | 2023-06-02 10:59AM EDT | 25.00 | 0.64 | 1.10 | 1.20 | +0.09 | +16.36% | 74 | 45 | 47.07% |
| FL230609C00026000 | 2023-06-02 3:59PM EDT | 26.00 | 0.52 | 0.45 | 0.55 | +0.32 | +160.00% | 441 | 156 | 42.09% |
| FL230609C00026500 | 2023-06-02 3:48PM EDT | 26.50 | 0.33 | 0.25 | 0.35 | +0.18 | +120.00% | 304 | 140 | 41.99% |
| FL230609C00027000 | 2023-06-02 3:57PM EDT | 27.00 | 0.15 | 0.10 | 0.20 | +0.01 | +7.14% | 108 | 1,025 | 41.02% |
| FL230609C00027500 | 2023-06-02 3:32PM EDT | 27.50 | 0.10 | 0.05 | 0.10 | +0.01 | +11.11% | 146 | 195 | 39.45% |
| FL230609C00028000 | 2023-06-02 3:45PM EDT | 28.00 | 0.08 | 0.00 | 0.10 | +0.03 | +60.00% | 12 | 132 | 47.27% |
| FL230609C00029000 | 2023-06-01 10:00AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 100 | 320 | 52.34% |
| FL230609C00030000 | 2023-06-02 3:46PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 7 | 439 | 56.25% |
| FL230609C00031000 | 2023-05-31 2:08PM EDT | 31.00 | 0.09 | 0.00 | 0.05 | 0.00 | - | 1 | 125 | 66.41% |
| FL230609C00032000 | 2023-05-30 3:58PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 327 | 75.78% |
| FL230609C00033000 | 2023-05-24 9:32AM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 385 | 85.16% |
| FL230609C00034000 | 2023-05-22 1:08PM EDT | 34.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 87 | 104.69% |
| FL230609C00035000 | 2023-05-22 3:05PM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 9 | 573 | 101.56% |
| FL230609C00036000 | 2023-05-24 3:22PM EDT | 36.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 81 | 121.88% |
| FL230609C00037000 | 2023-05-19 3:41PM EDT | 37.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 17 | 19 | 130.47% |
| FL230609C00038000 | 2023-05-19 9:31AM EDT | 38.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 7 | 7 | 125.00% |
| FL230609C00039000 | 2023-05-19 12:30PM EDT | 39.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 3 | 145.31% |
| FL230609C00040000 | 2023-05-19 1:54PM EDT | 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 32 | 153.13% |
| FL230609C00041000 | 2023-05-19 9:30AM EDT | 41.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 1 | 128 | 160.16% |
| FL230609C00042000 | 2023-05-19 1:58PM EDT | 42.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 8 | 151.56% |
| FL230609C00043000 | 2023-05-22 2:19PM EDT | 43.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 15 | 173.44% |
| FL230609C00044000 | 2023-05-19 9:56AM EDT | 44.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 2 | 14 | 179.69% |
| FL230609C00045000 | 2023-05-30 9:30AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 185.94% |
| FL230609C00046000 | 2023-05-18 12:27PM EDT | 46.00 | 0.75 | 0.00 | 0.05 | 0.00 | - | 21 | 18 | 175.00% |
| FL230609C00047000 | 2023-05-16 12:51PM EDT | 47.00 | 0.27 | 0.00 | 0.05 | 0.00 | - | 3 | 5 | 181.25% |
| FL230609C00048000 | 2023-05-19 9:32AM EDT | 48.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 185.94% |
| FL230609C00051000 | 2023-05-18 11:31AM EDT | 51.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 201.56% |
Opzioni Putper9 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL230609P00022000 | 2023-06-02 2:30PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 1 | 2 | 63.28% |
| FL230609P00022500 | 2023-06-02 2:44PM EDT | 22.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 5 | 205 | 63.67% |
| FL230609P00023500 | 2023-06-02 10:46AM EDT | 23.50 | 0.10 | 0.00 | 0.05 | -0.10 | -50.00% | 9 | 30 | 47.27% |
| FL230609P00024000 | 2023-06-02 3:54PM EDT | 24.00 | 0.06 | 0.00 | 0.10 | -0.22 | -78.57% | 184 | 125 | 47.27% |
| FL230609P00025000 | 2023-06-02 3:51PM EDT | 25.00 | 0.18 | 0.15 | 0.25 | -0.51 | -73.91% | 109 | 152 | 42.09% |
| FL230609P00026000 | 2023-06-02 3:55PM EDT | 26.00 | 0.55 | 0.50 | 0.65 | -0.83 | -60.14% | 399 | 360 | 41.41% |
| FL230609P00026500 | 2023-06-02 3:51PM EDT | 26.50 | 0.83 | 0.80 | 0.95 | -0.57 | -40.71% | 46 | 266 | 41.21% |
| FL230609P00027000 | 2023-06-02 12:58PM EDT | 27.00 | 1.20 | 1.20 | 1.30 | -0.68 | -36.17% | 15 | 78 | 40.04% |
| FL230609P00027500 | 2023-06-02 3:48PM EDT | 27.50 | 1.65 | 1.60 | 1.75 | -0.70 | -29.79% | 1 | 41 | 44.14% |
| FL230609P00028000 | 2023-06-02 3:43PM EDT | 28.00 | 2.11 | 2.05 | 2.30 | -0.99 | -31.94% | 9 | 43 | 58.20% |
| FL230609P00029000 | 2023-06-02 11:18AM EDT | 29.00 | 3.10 | 3.00 | 3.20 | -1.07 | -25.66% | 458 | 566 | 60.16% |
| FL230609P00030000 | 2023-06-02 3:59PM EDT | 30.00 | 4.10 | 4.00 | 4.20 | -0.89 | -17.84% | 101 | 108 | 72.85% |
| FL230609P00031000 | 2023-05-31 11:18AM EDT | 31.00 | 5.66 | 4.90 | 5.30 | 0.00 | - | 5 | 0 | 101.76% |
| FL230609P00032000 | 2023-05-31 11:18AM EDT | 32.00 | 6.64 | 5.90 | 6.30 | 0.00 | - | 5 | 0 | 114.26% |
| FL230609P00033000 | 2023-05-23 9:47AM EDT | 33.00 | 5.19 | 6.90 | 7.30 | 0.00 | - | 5 | 0 | 125.78% |
| FL230609P00034000 | 2023-05-23 10:52AM EDT | 34.00 | 6.30 | 7.90 | 8.30 | 0.00 | - | 8 | 0 | 137.11% |
| FL230609P00035000 | 2023-05-31 11:17AM EDT | 35.00 | 9.57 | 8.90 | 9.30 | 0.00 | - | 1 | 0 | 147.66% |
| FL230609P00036000 | 2023-05-31 11:17AM EDT | 36.00 | 10.63 | 9.90 | 10.30 | 0.00 | - | 1 | 1 | 157.81% |
| FL230609P00037000 | 2023-05-22 9:41AM EDT | 37.00 | 7.65 | 10.90 | 11.30 | 0.00 | - | 1 | 0 | 167.19% |
| FL230609P00038000 | 2023-05-19 10:18AM EDT | 38.00 | 7.00 | 11.90 | 12.30 | 0.00 | - | 14 | 0 | 176.56% |
| FL230609P00039000 | 2023-05-22 9:40AM EDT | 39.00 | 9.65 | 12.90 | 13.30 | 0.00 | - | 4 | 0 | 185.16% |
| FL230609P00040000 | 2023-05-22 11:51AM EDT | 40.00 | 11.41 | 13.90 | 14.30 | 0.00 | - | 4 | 2 | 193.75% |
| FL230609P00041000 | 2023-05-22 11:51AM EDT | 41.00 | 12.39 | 14.90 | 15.30 | 0.00 | - | 4 | 0 | 201.95% |
| FL230609P00042000 | 2023-05-19 10:07AM EDT | 42.00 | 11.45 | 15.90 | 16.30 | 0.00 | - | 14 | 0 | 210.16% |
| FL230609P00043000 | 2023-05-03 2:36PM EDT | 43.00 | 3.23 | 16.90 | 17.30 | 0.00 | - | 6 | 0 | 217.58% |
| FL230609P00049000 | 2023-05-19 9:36AM EDT | 49.00 | 17.60 | 22.90 | 23.30 | 0.00 | - | 1 | 0 | 258.98% |
© 2023 Yahoo. Tutti i diritti riservati.