Italia markets close in 1 hour 5 minutes
FTSE MIB
33.200,83 +13,94 (+0,04%) Dow Jones
39.356,03 +191,97 (+0,49%) Nasdaq
18.010,64 +151,96 (+0,85%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,11 -0,63 (-0,77%) Bitcoin EUR
57.057,54 -1.091,75 (-1,88%)
Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:25AM EDT. Mercato aperto.
Opzioni d'acquistoper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719C00050000 | 2024-03-14 10:06AM EDT | 50.00 | 75.00 | 61.20 | 65.10 | 0.00 | - | 1 | 1 | 461.77% |
| FND240719C00080000 | 2024-06-21 10:29AM EDT | 80.00 | 35.80 | 19.40 | 22.00 | 0.00 | - | 1 | 2 | 77.39% |
| FND240719C00085000 | 2024-02-23 10:30AM EDT | 85.00 | 35.65 | 45.60 | 48.80 | 0.00 | - | 1 | 1 | 446.07% |
| FND240719C00090000 | 2023-12-04 1:44PM EDT | 90.00 | 19.40 | 19.90 | 22.30 | 0.00 | - | - | 0 | 160.35% |
| FND240719C00095000 | 2024-06-27 3:27PM EDT | 95.00 | 8.00 | 7.00 | 7.40 | 0.00 | - | 8 | 9 | 36.89% |
| FND240719C00100000 | 2024-06-28 10:03AM EDT | 100.00 | 4.20 | 3.90 | 4.30 | -0.50 | -10.64% | 1 | 60 | 37.79% |
| FND240719C00105000 | 2024-06-28 10:07AM EDT | 105.00 | 1.90 | 2.20 | 2.40 | -0.32 | -14.41% | 15 | 382 | 40.19% |
| FND240719C00110000 | 2024-06-27 11:15AM EDT | 110.00 | 0.93 | 0.80 | 0.90 | 0.00 | - | 56 | 252 | 36.82% |
| FND240719C00115000 | 2024-06-26 12:50PM EDT | 115.00 | 1.02 | 0.35 | 0.50 | 0.00 | - | 3 | 328 | 40.67% |
| FND240719C00120000 | 2024-06-27 9:36AM EDT | 120.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 3 | 150 | 48.73% |
| FND240719C00125000 | 2024-06-27 11:36AM EDT | 125.00 | 0.15 | 0.05 | 0.00 | 0.00 | - | 11 | 316 | 25.00% |
| FND240719C00130000 | 2024-06-27 9:36AM EDT | 130.00 | 0.38 | 0.05 | 1.00 | 0.00 | - | 1 | 293 | 67.24% |
| FND240719C00135000 | 2024-06-28 9:30AM EDT | 135.00 | 0.05 | 0.05 | 0.95 | -0.12 | -70.59% | 1 | 533 | 73.93% |
| FND240719C00140000 | 2024-06-25 3:58PM EDT | 140.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 5 | 262 | 71.09% |
| FND240719C00145000 | 2024-06-25 12:35PM EDT | 145.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 33 | 103.47% |
| FND240719C00150000 | 2024-05-13 10:37AM EDT | 150.00 | 1.20 | 0.35 | 0.60 | 0.00 | - | 2 | 22 | 92.87% |
| FND240719C00155000 | 2024-04-30 1:25PM EDT | 155.00 | 0.43 | 0.10 | 1.55 | 0.00 | - | 1 | 366 | 110.30% |
| FND240719C00160000 | 2024-06-25 9:31AM EDT | 160.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 23 | 123.24% |
| FND240719C00165000 | 2024-06-24 1:46PM EDT | 165.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 20 | 34 | 79.69% |
| FND240719C00180000 | 2024-06-21 12:09PM EDT | 180.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 16 | 16 | 145.65% |
| FND240719C00185000 | 2024-06-21 12:06PM EDT | 185.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 6 | 6 | 150.73% |
| FND240719C00190000 | 2024-06-21 11:39AM EDT | 190.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 155.62% |
| FND240719C00195000 | 2024-06-21 11:39AM EDT | 195.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 10 | 10 | 160.35% |
Opzioni di venditaper19 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND240719P00045000 | 2023-11-29 1:22PM EDT | 45.00 | 0.50 | 0.00 | 4.00 | 0.00 | - | 1 | 2 | 259.08% |
| FND240719P00050000 | 2023-11-28 1:24PM EDT | 50.00 | 0.75 | 0.00 | 4.10 | 0.00 | - | - | 1 | 231.98% |
| FND240719P00055000 | 2024-05-29 9:30AM EDT | 55.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00060000 | 2024-05-29 9:30AM EDT | 60.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| FND240719P00070000 | 2024-06-27 12:43PM EDT | 70.00 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 83.59% |
| FND240719P00075000 | 2024-06-27 3:34PM EDT | 75.00 | 0.05 | 0.05 | 0.00 | 0.00 | - | 1 | 13 | 25.00% |
| FND240719P00080000 | 2024-05-22 3:20PM EDT | 80.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 4 | 23 | 57.23% |
| FND240719P00085000 | 2024-06-27 3:55PM EDT | 85.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 112 | 48.34% |
| FND240719P00090000 | 2024-06-28 9:43AM EDT | 90.00 | 0.82 | 0.55 | 0.70 | +0.23 | +38.98% | 1 | 137 | 43.26% |
| FND240719P00095000 | 2024-06-28 10:03AM EDT | 95.00 | 1.45 | 1.30 | 1.50 | 0.00 | - | 217 | 2,492 | 39.58% |
| FND240719P00100000 | 2024-06-28 10:07AM EDT | 100.00 | 3.28 | 3.20 | 3.40 | +0.18 | +5.77% | 103 | 7,101 | 39.89% |
| FND240719P00105000 | 2024-06-27 3:38PM EDT | 105.00 | 6.00 | 5.60 | 6.20 | +0.46 | +8.30% | 755 | 6,112 | 39.16% |
| FND240719P00110000 | 2024-06-27 1:24PM EDT | 110.00 | 9.32 | 9.20 | 10.40 | 0.00 | - | 157 | 2,790 | 45.17% |
| FND240719P00115000 | 2024-06-27 11:03AM EDT | 115.00 | 14.27 | 14.10 | 15.70 | 0.00 | - | 2 | 1,739 | 50.05% |
| FND240719P00120000 | 2024-06-26 11:48AM EDT | 120.00 | 14.00 | 18.00 | 20.90 | 0.00 | - | 1 | 24 | 51.32% |
| FND240719P00125000 | 2024-06-21 9:48AM EDT | 125.00 | 11.26 | 23.30 | 26.20 | 0.00 | - | 1 | 0 | 66.94% |
| FND240719P00130000 | 2024-05-03 10:46AM EDT | 130.00 | 16.30 | 13.50 | 16.10 | 0.00 | - | 1 | 53 | 0.00% |
| FND240719P00135000 | 2024-03-22 12:03PM EDT | 135.00 | 13.40 | 27.00 | 29.30 | 0.00 | - | 13 | 21 | 0.00% |
| FND240719P00140000 | 2024-05-17 3:27PM EDT | 140.00 | 21.60 | 20.60 | 23.20 | 0.00 | - | 2 | 26 | 0.00% |
| FND240719P00145000 | 2024-03-27 1:34PM EDT | 145.00 | 19.90 | 32.80 | 36.20 | 0.00 | - | 1 | 2 | 0.00% |
| FND240719P00150000 | 2024-04-01 12:18PM EDT | 150.00 | 25.01 | 37.40 | 41.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.