Foot Locker, Inc. (FL)
NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
48,09-4,64 (-8,80%)
Alla chiusura: 4:00PM EST
48,10 0,01 (0,02%)
Dopo ore: 7:52PM EST
Opzioni d'acquistoper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210305C00040000 | 2021-02-19 9:40AM EST | 40.00 | 12.42 | 6.75 | 9.20 | 0.00 | - | 2 | 2 | 160.55% |
| FL210305C00042000 | 2021-02-03 10:15AM EST | 42.00 | 5.00 | 4.95 | 7.30 | 0.00 | - | - | 2 | 51.56% |
| FL210305C00042500 | 2021-02-09 9:45AM EST | 42.50 | 8.39 | 4.30 | 6.90 | 0.00 | - | 6 | 6 | 136.13% |
| FL210305C00043500 | 2021-02-08 3:07PM EST | 43.50 | 7.75 | 4.55 | 5.15 | 0.00 | - | - | 35 | 63.87% |
| FL210305C00044000 | 2021-02-01 1:03PM EST | 44.00 | 3.01 | 4.20 | 4.75 | 0.00 | - | 3 | 8 | 66.99% |
| FL210305C00044500 | 2021-02-26 11:53AM EST | 44.50 | 4.80 | 3.80 | 4.45 | -3.26 | -40.45% | 2 | 1 | 69.82% |
| FL210305C00045500 | 2021-02-11 10:53AM EST | 45.50 | 8.50 | 2.72 | 3.65 | 0.00 | - | 5 | 13 | 60.35% |
| FL210305C00046000 | 2021-02-02 3:43PM EST | 46.00 | 7.62 | 2.66 | 3.00 | 0.00 | - | 6 | 6 | 60.35% |
| FL210305C00046500 | 2021-02-19 12:47PM EST | 46.50 | 2.35 | 2.27 | 2.78 | -3.80 | -61.79% | 1 | 47 | 61.52% |
| FL210305C00047000 | 2021-02-11 11:12AM EST | 47.00 | 2.20 | 1.70 | 2.50 | -4.71 | -68.16% | 7 | 40 | 56.84% |
| FL210305C00047500 | 2021-02-25 3:59PM EST | 47.50 | 2.13 | 1.72 | 2.26 | -4.02 | -65.37% | 1 | 20 | 63.57% |
| FL210305C00048000 | 2021-02-26 11:03AM EST | 48.00 | 2.50 | 1.46 | 1.88 | -4.25 | -62.96% | 9 | 102 | 61.23% |
| FL210305C00048500 | 2021-02-26 2:23PM EST | 48.50 | 1.50 | 1.00 | 1.64 | -2.40 | -61.54% | 21 | 12 | 56.84% |
| FL210305C00049000 | 2021-02-26 2:36PM EST | 49.00 | 1.15 | 0.99 | 1.62 | -4.70 | -80.34% | 2 | 39 | 64.26% |
| FL210305C00049500 | 2021-02-26 3:15PM EST | 49.50 | 1.02 | 0.81 | 1.42 | -2.83 | -73.51% | 24 | 26 | 64.16% |
| FL210305C00050000 | 2021-02-26 3:41PM EST | 50.00 | 0.70 | 0.63 | 1.17 | -3.92 | -84.85% | 100 | 151 | 62.21% |
| FL210305C00050500 | 2021-02-26 3:05PM EST | 50.50 | 0.69 | 0.47 | 0.84 | -3.46 | -83.37% | 4 | 28 | 57.91% |
| FL210305C00051000 | 2021-02-26 3:32PM EST | 51.00 | 0.50 | 0.38 | 0.60 | -3.74 | -88.21% | 38 | 46 | 55.66% |
| FL210305C00051500 | 2021-02-26 1:29PM EST | 51.50 | 0.45 | 0.28 | 0.65 | -3.97 | -89.82% | 4 | 38 | 59.47% |
| FL210305C00052000 | 2021-02-26 3:02PM EST | 52.00 | 0.34 | 0.04 | 0.48 | -2.59 | -88.40% | 12 | 24 | 52.34% |
| FL210305C00052500 | 2021-02-26 3:27PM EST | 52.50 | 0.35 | 0.12 | 0.79 | -2.46 | -87.54% | 4 | 63 | 68.36% |
| FL210305C00053000 | 2021-02-26 3:01PM EST | 53.00 | 0.22 | 0.08 | 0.67 | -2.42 | -91.67% | 5 | 52 | 68.16% |
| FL210305C00053500 | 2021-02-26 2:09PM EST | 53.50 | 0.19 | 0.05 | 0.39 | -2.43 | -92.75% | 33 | 38 | 61.72% |
| FL210305C00054000 | 2021-02-24 3:14PM EST | 54.00 | 0.20 | 0.03 | 0.65 | -2.13 | -91.42% | 8 | 347 | 74.22% |
| FL210305C00055000 | 2021-02-26 3:28PM EST | 55.00 | 0.08 | 0.03 | 0.31 | -1.68 | -95.45% | 46 | 381 | 68.16% |
| FL210305C00056000 | 2021-02-26 3:39PM EST | 56.00 | 0.08 | 0.07 | 0.11 | -1.53 | -95.03% | 122 | 88 | 65.43% |
| FL210305C00056500 | 2021-02-25 11:18AM EST | 56.50 | 1.57 | 0.00 | 0.79 | 0.00 | - | 1 | 303 | 97.17% |
| FL210305C00057000 | 2021-02-25 3:42PM EST | 57.00 | 1.11 | 0.00 | 0.34 | 0.00 | - | 4 | 95 | 81.45% |
| FL210305C00058000 | 2021-02-26 12:29PM EST | 58.00 | 0.01 | 0.00 | 0.99 | -1.09 | -99.09% | 2 | 9 | 115.04% |
| FL210305C00060000 | 2021-02-25 10:30AM EST | 60.00 | 0.08 | 0.01 | 0.25 | -0.69 | -89.61% | 4 | 87 | 94.34% |
| FL210305C00065000 | 2021-02-24 1:45PM EST | 65.00 | 0.24 | 0.00 | 1.14 | 0.00 | - | 7 | 14 | 166.02% |
Opzioni Putper5 marzo 2021
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FL210305P00030000 | 2021-02-01 12:25PM EST | 30.00 | 0.49 | 0.00 | 0.35 | 0.00 | - | - | 40 | 196.88% |
| FL210305P00035000 | 2021-02-08 1:02PM EST | 35.00 | 0.24 | 0.00 | 0.03 | +0.14 | +140.00% | 14 | 22 | 95.31% |
| FL210305P00038000 | 2021-02-09 3:08PM EST | 38.00 | 0.21 | 0.00 | 2.24 | 0.00 | - | 2 | 3 | 189.06% |
| FL210305P00038500 | 2021-02-09 1:09PM EST | 38.50 | 0.26 | 0.00 | 0.63 | 0.00 | - | - | 2 | 121.68% |
| FL210305P00039000 | 2021-02-23 9:41AM EST | 39.00 | 0.21 | 0.00 | 2.23 | +0.11 | +110.00% | 1 | 4 | 174.71% |
| FL210305P00040000 | 2021-02-16 1:55PM EST | 40.00 | 0.12 | 0.00 | 2.01 | 0.00 | - | 5 | 19 | 154.30% |
| FL210305P00041000 | 2021-02-18 3:18PM EST | 41.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 6 | 10 | 146.19% |
| FL210305P00042000 | 2021-02-23 10:07AM EST | 42.00 | 0.18 | 0.01 | 2.21 | 0.00 | - | 1 | 10 | 132.91% |
| FL210305P00042500 | 2021-02-23 1:35PM EST | 42.50 | 0.15 | 0.01 | 2.07 | -0.04 | -21.05% | 1 | 7 | 122.36% |
| FL210305P00043000 | 2021-02-17 11:54AM EST | 43.00 | 0.57 | 0.00 | 0.25 | 0.00 | - | 2 | 10 | 56.84% |
| FL210305P00043500 | 2021-02-26 3:42PM EST | 43.50 | 0.18 | 0.04 | 0.40 | -0.36 | -66.67% | 7 | 4 | 60.74% |
| FL210305P00044000 | 2021-02-23 9:34AM EST | 44.00 | 0.25 | 0.14 | 0.34 | 0.00 | - | 1 | 4 | 57.23% |
| FL210305P00044500 | 2021-02-26 1:55PM EST | 44.50 | 0.50 | 0.05 | 0.58 | +0.24 | +92.31% | 4 | 3 | 57.03% |
| FL210305P00045000 | 2021-02-26 3:18PM EST | 45.00 | 0.29 | 0.26 | 0.64 | -0.06 | -17.14% | 238 | 22 | 59.18% |
| FL210305P00045500 | 2021-02-24 1:01PM EST | 45.50 | 0.50 | 0.39 | 0.56 | +0.20 | +66.67% | 4 | 25 | 54.39% |
| FL210305P00046000 | 2021-02-25 3:27PM EST | 46.00 | 0.40 | 0.53 | 0.80 | -0.10 | -20.00% | 3 | 29 | 57.03% |
| FL210305P00046500 | 2021-02-22 10:40AM EST | 46.50 | 0.75 | 0.62 | 1.03 | +0.25 | +50.00% | 2 | 14 | 56.93% |
| FL210305P00047000 | 2021-02-26 3:20PM EST | 47.00 | 0.97 | 0.79 | 1.58 | +0.41 | +73.21% | 412 | 135 | 63.77% |
| FL210305P00047500 | 2021-02-26 9:30AM EST | 47.50 | 1.28 | 1.00 | 1.82 | +0.63 | +96.92% | 10 | 45 | 63.97% |
| FL210305P00048000 | 2021-02-26 3:33PM EST | 48.00 | 1.41 | 1.26 | 1.85 | +0.76 | +116.92% | 193 | 17 | 60.25% |
| FL210305P00048500 | 2021-02-26 9:48AM EST | 48.50 | 1.93 | 1.49 | 1.91 | +0.12 | +6.63% | 61 | 23 | 55.71% |
| FL210305P00049000 | 2021-02-26 1:41PM EST | 49.00 | 1.84 | 1.79 | 2.07 | +0.77 | +71.96% | 114 | 212 | 53.32% |
| FL210305P00049500 | 2021-02-25 1:21PM EST | 49.50 | 1.28 | 2.11 | 2.42 | 0.00 | - | 2 | 47 | 53.91% |
| FL210305P00050000 | 2021-02-26 3:11PM EST | 50.00 | 2.17 | 2.30 | 2.82 | +0.72 | +49.66% | 32 | 82 | 51.76% |
| FL210305P00050500 | 2021-02-22 1:35PM EST | 50.50 | 2.60 | 2.75 | 3.10 | +1.28 | +96.97% | 20 | 16 | 51.56% |
| FL210305P00051000 | 2021-02-26 12:36PM EST | 51.00 | 2.25 | 3.15 | 3.40 | +0.24 | +11.94% | 27 | 13 | 55.66% |
| FL210305P00051500 | 2021-02-19 3:32PM EST | 51.50 | 4.00 | 3.50 | 3.80 | +1.97 | +97.04% | 4 | 24 | 55.47% |
| FL210305P00052000 | 2021-02-26 1:57PM EST | 52.00 | 3.65 | 3.85 | 4.40 | +1.45 | +65.91% | 51 | 37 | 65.63% |
| FL210305P00052500 | 2021-02-23 10:58AM EST | 52.50 | 4.30 | 4.25 | 4.70 | +1.76 | +69.29% | 1 | 24 | 58.59% |
| FL210305P00053000 | 2021-02-26 1:58PM EST | 53.00 | 4.70 | 4.70 | 5.15 | +1.95 | +70.91% | 9 | 17 | 59.28% |
| FL210305P00053500 | 2021-02-22 3:20PM EST | 53.50 | 2.55 | 4.55 | 7.30 | 0.00 | - | 21 | 21 | 80.76% |
| FL210305P00054000 | 2021-02-22 3:47PM EST | 54.00 | 2.84 | 5.45 | 6.70 | 0.00 | - | 177 | 177 | 60.74% |
| FL210305P00055000 | 2021-02-22 2:34PM EST | 55.00 | 3.35 | 5.80 | 8.55 | 0.00 | - | 1 | 20 | 76.47% |
| FL210305P00060000 | 2021-02-24 11:39AM EST | 60.00 | 11.25 | 9.90 | 13.30 | +4.55 | +67.91% | 2 | 3 | 181.05% |
© 2021 Verizon Media. Tutti i diritti riservati.
