Italia markets close in 1 hour 9 minutes
FTSE MIB
33.156,91 -29,98 (-0,09%) Dow Jones
39.342,03 +177,97 (+0,45%) Nasdaq
17.995,72 +137,03 (+0,77%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,39 -0,35 (-0,43%) Bitcoin EUR
57.126,99 -1.042,18 (-1,79%)
Floor & Decor Holdings, Inc. (FND)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 10:20AM EDT. Mercato aperto.
Opzioni d'acquistoper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115C00080000 | 2024-06-21 1:54PM EDT | 80.00 | 37.45 | 22.80 | 25.50 | 0.00 | - | 2 | 2 | 57.15% |
| FND241115C00085000 | 2024-05-03 9:33AM EDT | 85.00 | 31.20 | 35.00 | 36.80 | 0.00 | - | 1 | 5 | 122.44% |
| FND241115C00090000 | 2024-03-05 3:01PM EDT | 90.00 | 38.80 | 36.50 | 38.80 | 0.00 | - | 1 | 2 | 140.38% |
| FND241115C00095000 | 2024-06-27 11:14AM EDT | 95.00 | 14.60 | 14.10 | 15.40 | 0.00 | - | 3 | 5 | 51.53% |
| FND241115C00100000 | 2024-06-27 11:12AM EDT | 100.00 | 12.00 | 11.40 | 11.90 | 0.00 | - | 5 | 7 | 46.94% |
| FND241115C00105000 | 2024-06-27 12:28PM EDT | 105.00 | 9.60 | 9.20 | 9.60 | 0.00 | - | 1 | 3 | 46.06% |
| FND241115C00110000 | 2024-02-27 11:53AM EDT | 110.00 | 23.50 | 30.40 | 32.00 | 0.00 | - | 5 | 215 | 141.41% |
| FND241115C00115000 | 2024-06-04 9:48AM EDT | 115.00 | 14.20 | 5.70 | 7.00 | 0.00 | - | 10 | 25 | 48.79% |
| FND241115C00120000 | 2024-06-27 9:56AM EDT | 120.00 | 5.00 | 4.40 | 4.80 | 0.00 | - | 13 | 25 | 44.61% |
| FND241115C00125000 | 2024-06-27 10:29AM EDT | 125.00 | 3.70 | 3.40 | 3.70 | 0.00 | - | 15 | 30 | 44.06% |
| FND241115C00130000 | 2024-06-26 10:05AM EDT | 130.00 | 3.40 | 2.30 | 3.50 | 0.00 | - | 10 | 17 | 47.22% |
| FND241115C00135000 | 2024-06-26 10:18AM EDT | 135.00 | 2.91 | 1.40 | 2.45 | 0.00 | - | 10 | 98 | 45.11% |
| FND241115C00140000 | 2024-06-24 10:33AM EDT | 140.00 | 4.20 | 1.15 | 2.40 | 0.00 | - | 1 | 138 | 48.23% |
| FND241115C00145000 | 2024-03-28 1:25PM EDT | 145.00 | 12.90 | 3.80 | 6.70 | 0.00 | - | 2 | 2 | 67.38% |
| FND241115C00150000 | 2024-06-20 12:58PM EDT | 150.00 | 3.41 | 0.75 | 1.10 | 0.00 | - | 4 | 123 | 44.36% |
| FND241115C00155000 | 2024-05-15 12:14PM EDT | 155.00 | 5.00 | 2.70 | 3.80 | 0.00 | - | - | 10 | 62.84% |
| FND241115C00160000 | 2024-05-07 11:07AM EDT | 160.00 | 3.50 | 2.70 | 3.10 | 0.00 | - | 5 | 8 | 63.48% |
| FND241115C00165000 | 2024-04-23 11:06AM EDT | 165.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| FND241115C00170000 | 2024-03-25 11:49AM EDT | 170.00 | 6.40 | 1.10 | 1.90 | 0.00 | - | 4 | 4 | 57.96% |
| FND241115C00180000 | 2024-04-12 12:30PM EDT | 180.00 | 2.20 | 1.60 | 1.80 | 0.00 | - | 1 | 1 | 64.21% |
| FND241115C00195000 | 2024-05-17 10:13AM EDT | 195.00 | 0.75 | 0.25 | 1.85 | 0.00 | - | 2 | 0 | 63.50% |
Opzioni di venditaper15 novembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| FND241115P00040000 | 2023-11-20 2:46PM EDT | 40.00 | 0.75 | 0.00 | 5.00 | 0.00 | - | - | 2 | 122.14% |
| FND241115P00050000 | 2023-10-03 3:57PM EDT | 50.00 | 2.28 | 0.20 | 5.00 | 0.00 | - | - | 3 | 97.80% |
| FND241115P00055000 | 2023-11-06 11:38AM EDT | 55.00 | 3.70 | 0.55 | 3.00 | 0.00 | - | - | 1 | 77.59% |
| FND241115P00060000 | 2024-01-22 12:13PM EDT | 60.00 | 1.25 | 1.40 | 1.55 | 0.00 | - | 1 | 6 | 64.99% |
| FND241115P00065000 | 2023-11-15 11:14AM EDT | 65.00 | 4.10 | 1.15 | 3.40 | 0.00 | - | 6 | 25 | 64.75% |
| FND241115P00070000 | 2024-05-10 9:57AM EDT | 70.00 | 1.00 | 0.50 | 1.00 | 0.00 | - | 7 | 34 | 44.17% |
| FND241115P00075000 | 2023-11-10 11:08AM EDT | 75.00 | 10.00 | 4.50 | 5.50 | 0.00 | - | 12 | 32 | 66.57% |
| FND241115P00080000 | 2024-05-06 11:17AM EDT | 80.00 | 1.95 | 1.20 | 1.50 | 0.00 | - | 613 | 619 | 35.24% |
| FND241115P00085000 | 2024-06-27 3:43PM EDT | 85.00 | 3.61 | 3.60 | 4.10 | 0.00 | - | 1 | 223 | 43.75% |
| FND241115P00090000 | 2024-06-12 3:20PM EDT | 90.00 | 2.00 | 5.00 | 5.80 | 0.00 | - | 1 | 61 | 43.42% |
| FND241115P00095000 | 2024-05-08 11:04AM EDT | 95.00 | 4.65 | 3.50 | 5.80 | 0.00 | - | 1 | 22 | 34.22% |
| FND241115P00100000 | 2024-06-28 9:49AM EDT | 100.00 | 10.00 | 9.00 | 9.50 | +6.50 | +185.71% | 3 | 17 | 39.38% |
| FND241115P00105000 | 2024-06-26 9:52AM EDT | 105.00 | 9.80 | 11.60 | 12.10 | 0.00 | - | 51 | 86 | 38.19% |
| FND241115P00110000 | 2024-05-21 11:48AM EDT | 110.00 | 8.70 | 7.50 | 9.40 | 0.00 | - | 1 | 25 | 0.00% |
| FND241115P00115000 | 2024-06-26 11:41AM EDT | 115.00 | 15.00 | 18.00 | 18.90 | 0.00 | - | 39 | 65 | 37.79% |
| FND241115P00120000 | 2024-06-26 10:09AM EDT | 120.00 | 19.20 | 21.70 | 22.60 | 0.00 | - | 1 | 179 | 36.74% |
| FND241115P00125000 | 2024-05-16 1:05PM EDT | 125.00 | 14.90 | 14.00 | 16.20 | 0.00 | - | 1 | 158 | 0.00% |
| FND241115P00130000 | 2024-02-29 11:09AM EDT | 130.00 | 18.20 | 15.30 | 16.40 | 0.00 | - | - | 4 | 0.00% |
| FND241115P00135000 | 2024-06-27 11:16AM EDT | 135.00 | 35.00 | 34.40 | 36.80 | 0.00 | - | 1 | 7 | 44.43% |
| FND241115P00145000 | 2024-05-29 11:43AM EDT | 145.00 | 34.10 | 42.80 | 46.50 | 0.00 | - | - | 6 | 49.02% |
| FND241115P00150000 | 2024-05-21 11:00AM EDT | 150.00 | 34.35 | 32.30 | 35.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.