Italia markets closed
FTSE MIB
33.629,21 -107,19 (-0,32%) Dow Jones
38.675,68 +450,02 (+1,18%) Nasdaq
16.156,33 +315,37 (+1,99%) Nikkei 225
38.236,07 -37,98 (-0,10%) Petrolio
77,99 -0,96 (-1,22%) Bitcoin EUR
59.061,72 +1.863,09 (+3,26%)
Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517C00090000 | 2024-04-19 3:23PM EDT | 90.00 | 18.50 | 22.10 | 25.50 | 0.00 | - | 1 | 1 | 88.23% |
| FND240517C00100000 | 2024-05-02 12:52PM EDT | 100.00 | 12.86 | 12.60 | 15.20 | 0.00 | - | 14 | 21 | 57.93% |
| FND240517C00105000 | 2024-05-03 10:46AM EDT | 105.00 | 11.16 | 9.00 | 9.50 | +0.36 | +3.33% | 22 | 181 | 51.07% |
| FND240517C00110000 | 2024-05-02 3:57PM EDT | 110.00 | 7.10 | 3.90 | 5.60 | -0.20 | -2.74% | 13 | 151 | 44.68% |
| FND240517C00115000 | 2024-05-03 3:16PM EDT | 115.00 | 2.65 | 2.55 | 2.85 | -2.27 | -46.14% | 562 | 2,130 | 42.09% |
| FND240517C00120000 | 2024-05-03 3:17PM EDT | 120.00 | 1.15 | 1.00 | 1.55 | -1.85 | -61.67% | 583 | 987 | 45.39% |
| FND240517C00125000 | 2024-05-03 3:56PM EDT | 125.00 | 0.46 | 0.35 | 0.50 | -1.31 | -74.01% | 632 | 2,863 | 41.46% |
| FND240517C00130000 | 2024-05-03 3:56PM EDT | 130.00 | 0.20 | 0.20 | 0.25 | -1.00 | -83.33% | 34 | 758 | 44.73% |
| FND240517C00135000 | 2024-05-03 3:30PM EDT | 135.00 | 0.20 | 0.05 | 0.55 | -0.35 | -63.64% | 1 | 457 | 55.96% |
| FND240517C00140000 | 2024-05-03 9:42AM EDT | 140.00 | 0.27 | 0.15 | 1.25 | -0.25 | -48.08% | 40 | 283 | 77.93% |
| FND240517C00145000 | 2024-04-10 9:30AM EDT | 145.00 | 0.72 | 0.00 | 1.30 | 0.00 | - | 4 | 38 | 85.64% |
| FND240517C00150000 | 2024-05-01 12:27PM EDT | 150.00 | 0.22 | 0.10 | 0.25 | 0.00 | - | 21 | 171 | 73.54% |
| FND240517C00155000 | 2024-04-05 1:00PM EDT | 155.00 | 0.60 | 0.00 | 1.35 | 0.00 | - | 2 | 29 | 103.13% |
| FND240517C00160000 | 2024-03-28 10:20AM EDT | 160.00 | 1.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 92.09% |
| FND240517C00165000 | 2024-05-01 10:53AM EDT | 165.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 60 | 403 | 78.91% |
| FND240517C00170000 | 2024-05-02 9:30AM EDT | 170.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 3 | 4 | 125.20% |
| FND240517C00175000 | 2024-03-21 10:28AM EDT | 175.00 | 0.59 | 0.00 | 0.50 | 0.00 | - | 11 | 6 | 110.94% |
| FND240517C00185000 | 2024-03-21 12:12PM EDT | 185.00 | 0.52 | 0.00 | 0.50 | 0.00 | - | - | 18 | 122.27% |
| FND240517C00190000 | 2024-03-21 12:16PM EDT | 190.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | - | 20 | 127.54% |
Opzioni di venditaper17 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240517P00085000 | 2024-05-03 11:50AM EDT | 85.00 | 1.35 | 0.00 | 0.45 | +1.15 | +575.00% | 1 | 12 | 81.15% |
| FND240517P00090000 | 2024-05-03 9:37AM EDT | 90.00 | 0.05 | 0.05 | 0.30 | -0.40 | -88.89% | 22 | 75 | 64.26% |
| FND240517P00095000 | 2024-05-03 3:56PM EDT | 95.00 | 0.17 | 0.10 | 0.20 | -0.61 | -78.21% | 42 | 678 | 52.54% |
| FND240517P00100000 | 2024-05-03 3:31PM EDT | 100.00 | 0.30 | 0.25 | 0.35 | -1.30 | -81.25% | 822 | 4,116 | 45.02% |
| FND240517P00105000 | 2024-05-03 3:27PM EDT | 105.00 | 0.75 | 0.75 | 0.90 | -1.90 | -71.70% | 496 | 2,207 | 41.92% |
| FND240517P00110000 | 2024-05-03 3:43PM EDT | 110.00 | 1.86 | 1.90 | 2.10 | -2.54 | -57.73% | 443 | 1,620 | 39.11% |
| FND240517P00115000 | 2024-05-03 12:52PM EDT | 115.00 | 4.50 | 4.10 | 6.20 | -2.38 | -34.59% | 15 | 2,678 | 57.96% |
| FND240517P00120000 | 2024-05-03 10:58AM EDT | 120.00 | 7.50 | 7.40 | 9.40 | -2.76 | -26.90% | 59 | 2,323 | 57.10% |
| FND240517P00125000 | 2024-05-03 10:26AM EDT | 125.00 | 10.00 | 10.30 | 14.40 | -7.08 | -41.45% | 182 | 682 | 73.41% |
| FND240517P00130000 | 2024-05-03 10:58AM EDT | 130.00 | 16.50 | 14.80 | 18.30 | -1.70 | -9.34% | 3 | 376 | 70.17% |
| FND240517P00135000 | 2024-04-01 10:04AM EDT | 135.00 | 11.36 | 26.10 | 30.20 | 0.00 | - | 1 | 29 | 151.86% |
| FND240517P00140000 | 2024-03-26 3:22PM EDT | 140.00 | 15.30 | 30.00 | 34.20 | 0.00 | - | 2 | 7 | 151.86% |
| FND240517P00145000 | 2024-03-15 3:36PM EDT | 145.00 | 25.60 | 30.80 | 34.10 | 0.00 | - | - | 2 | 80.47% |
| FND240517P00150000 | 2024-03-26 3:22PM EDT | 150.00 | 23.20 | 40.00 | 44.10 | 0.00 | - | 5 | 0 | 175.10% |
© 2024 Yahoo. Tutti i diritti riservati.