Deutsche Märkte schließen in 2 Stunden 59 Minuten
DAX
17.950,29 +18,12 (+0,10%) Euro Stoxx 50
4.907,67 -13,55 (-0,28%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.310,20 -0,80 (-0,03%) EUR/USD
1,0701 -0,0017 (-0,16%) Bitcoin EUR
54.850,83 +662,18 (+1,22%)
Foot Locker, Inc. (FL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503C00016000 | 2024-05-01 2:53PM EDT | 16.00 | 5.04 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.00% |
| FL240503C00019000 | 2024-04-23 3:38PM EDT | 19.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| FL240503C00020000 | 2024-04-29 3:59PM EDT | 20.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 0.00% |
| FL240503C00020500 | 2024-05-01 10:05AM EDT | 20.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| FL240503C00021000 | 2024-05-01 3:21PM EDT | 21.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 27 | 108 | 6.25% |
| FL240503C00021500 | 2024-05-01 3:05PM EDT | 21.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 21 | 206 | 12.50% |
| FL240503C00022000 | 2024-05-01 3:50PM EDT | 22.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 76 | 618 | 25.00% |
| FL240503C00022500 | 2024-04-30 11:25AM EDT | 22.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 4,875 | 25.00% |
| FL240503C00023000 | 2024-05-01 10:46AM EDT | 23.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 50.00% |
| FL240503C00023500 | 2024-04-29 12:47PM EDT | 23.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13 | 567 | 50.00% |
| FL240503C00024000 | 2024-04-29 1:27PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 535 | 50.00% |
| FL240503C00024500 | 2024-04-25 1:56PM EDT | 24.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 50.00% |
| FL240503C00025000 | 2024-04-29 3:37PM EDT | 25.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 832 | 50.00% |
| FL240503C00026000 | 2024-04-26 9:32AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 107 | 50.00% |
| FL240503C00026500 | 2024-04-15 2:49PM EDT | 26.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FL240503C00027000 | 2024-04-12 9:30AM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5 | 1,118 | 50.00% |
| FL240503C00028000 | 2024-04-24 3:43PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 50.00% |
| FL240503C00029000 | 2024-04-23 3:41PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 165 | 50.00% |
| FL240503C00030000 | 2024-04-08 9:55AM EDT | 30.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 17 | 50.00% |
| FL240503C00031000 | 2024-04-08 11:13AM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| FL240503C00032000 | 2024-04-30 12:54PM EDT | 32.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 585 | 50.00% |
| FL240503C00033000 | 2024-04-15 2:19PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| FL240503C00034000 | 2024-03-27 11:01AM EDT | 34.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 449.22% |
| FL240503C00035000 | 2024-03-28 10:32AM EDT | 35.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 698.05% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240503P00019000 | 2024-05-01 11:02AM EDT | 19.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| FL240503P00019500 | 2024-05-01 2:54PM EDT | 19.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 33 | 25.00% |
| FL240503P00020000 | 2024-05-01 11:30AM EDT | 20.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 500 | 12.50% |
| FL240503P00020500 | 2024-05-01 3:20PM EDT | 20.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 104 | 3.13% |
| FL240503P00021000 | 2024-05-01 3:55PM EDT | 21.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 24 | 1,591 | 0.00% |
| FL240503P00021500 | 2024-05-01 3:16PM EDT | 21.50 | 0.75 | 0.00 | 0.00 | 0.00 | - | 26 | 171 | 0.00% |
| FL240503P00022000 | 2024-05-01 2:41PM EDT | 22.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 885 | 231 | 0.00% |
| FL240503P00022500 | 2024-05-01 2:34PM EDT | 22.50 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 300 | 0.00% |
| FL240503P00023000 | 2024-05-01 2:23PM EDT | 23.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 164 | 169 | 0.00% |
| FL240503P00023500 | 2024-04-29 2:33PM EDT | 23.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 15 | 10 | 0.00% |
| FL240503P00024000 | 2024-04-30 10:39AM EDT | 24.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 0.00% |
| FL240503P00025000 | 2024-05-01 3:35PM EDT | 25.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| FL240503P00025500 | 2024-04-15 10:53AM EDT | 25.50 | 3.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| FL240503P00026000 | 2024-04-29 3:15PM EDT | 26.00 | 4.67 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| FL240503P00027000 | 2024-04-15 2:58PM EDT | 27.00 | 5.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| FL240503P00028000 | 2024-04-08 9:40AM EDT | 28.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL240503P00029000 | 2024-04-02 9:53AM EDT | 29.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL240503P00032000 | 2024-03-22 10:46AM EDT | 32.00 | 7.25 | 8.20 | 11.50 | 0.00 | - | 1 | 0 | 331.25% |
