Deutsche Märkte öffnen in 2 Stunden 34 Minuten
Nikkei 225
38.259,80 -14,25 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.613,11 -2.574,22 (-4,58%) CMC Crypto 200
1.261,69 -77,38 (-5,78%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Foot Locker, Inc. (FL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621C00002500 | 2024-03-25 11:43AM EDT | 2.50 | 23.70 | 17.70 | 21.50 | 0.00 | - | 1 | 1 | 742.19% |
| FL240621C00005000 | 2023-12-13 10:39AM EDT | 5.00 | 22.40 | 23.60 | 24.30 | 0.00 | - | 4 | 7 | 0.00% |
| FL240621C00007500 | 2023-11-30 4:39PM EDT | 7.50 | 19.81 | 22.70 | 24.10 | 0.00 | - | 3 | 5 | 0.00% |
| FL240621C00010000 | 2024-04-12 10:51AM EDT | 10.00 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL240621C00012500 | 2023-12-19 2:53PM EDT | 12.50 | 18.94 | 14.50 | 16.40 | 0.00 | - | 6 | 2 | 525.78% |
| FL240621C00015000 | 2024-04-30 10:47AM EDT | 15.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| FL240621C00017500 | 2024-04-30 10:29AM EDT | 17.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL240621C00020000 | 2024-05-01 1:20PM EDT | 20.00 | 2.47 | 0.00 | 0.00 | -0.24 | -8.86% | 2 | 0 | 0.00% |
| FL240621C00022500 | 2024-05-01 1:20PM EDT | 22.50 | 1.45 | 0.00 | 0.00 | -0.10 | -6.45% | 26 | 0 | 6.25% |
| FL240621C00025000 | 2024-05-01 2:50PM EDT | 25.00 | 0.90 | 0.00 | 0.00 | -0.05 | -5.26% | 13 | 0 | 12.50% |
| FL240621C00027500 | 2024-05-01 3:34PM EDT | 27.50 | 0.47 | 0.00 | 0.00 | -0.07 | -12.96% | 8 | 0 | 25.00% |
| FL240621C00030000 | 2024-05-01 3:32PM EDT | 30.00 | 0.29 | 0.00 | 0.00 | -0.01 | -3.33% | 4 | 0 | 25.00% |
| FL240621C00032500 | 2024-05-01 10:46AM EDT | 32.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| FL240621C00035000 | 2024-05-01 12:11PM EDT | 35.00 | 0.10 | 0.00 | 0.00 | -0.05 | -33.33% | 14 | 0 | 25.00% |
| FL240621C00037500 | 2024-04-29 12:10PM EDT | 37.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| FL240621C00040000 | 2024-05-01 11:21AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | +0.01 | +8.33% | 2 | 0 | 50.00% |
| FL240621C00042500 | 2024-04-29 3:55PM EDT | 42.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| FL240621C00045000 | 2024-05-01 2:37PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | +0.01 | +11.11% | 14 | 0 | 50.00% |
| FL240621C00047500 | 2024-04-02 12:05PM EDT | 47.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL240621C00050000 | 2024-03-27 1:02PM EDT | 50.00 | 0.14 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 96.09% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240621P00002500 | 2024-04-11 1:29PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| FL240621P00007500 | 2023-09-01 9:44AM EDT | 7.50 | 0.15 | 0.10 | 0.35 | 0.00 | - | 1 | 1 | 178.13% |
| FL240621P00010000 | 2024-03-06 1:01PM EDT | 10.00 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 46 | 105.86% |
| FL240621P00012500 | 2024-04-30 9:50AM EDT | 12.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| FL240621P00015000 | 2024-04-30 11:41AM EDT | 15.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| FL240621P00017500 | 2024-05-01 12:27PM EDT | 17.50 | 0.83 | 0.00 | 0.00 | +0.03 | +3.75% | 697 | 0 | 12.50% |
| FL240621P00020000 | 2024-05-01 3:01PM EDT | 20.00 | 1.60 | 0.00 | 0.00 | -0.10 | -5.88% | 17 | 0 | 3.13% |
| FL240621P00022500 | 2024-05-01 1:42PM EDT | 22.50 | 3.28 | 0.00 | 0.00 | +0.18 | +5.81% | 41 | 0 | 0.00% |
| FL240621P00025000 | 2024-05-01 2:44PM EDT | 25.00 | 4.80 | 0.00 | 0.00 | +0.23 | +5.03% | 10 | 0 | 0.00% |
| FL240621P00027500 | 2024-05-01 1:42PM EDT | 27.50 | 7.30 | 0.00 | 0.00 | +0.80 | +12.31% | 5 | 0 | 0.00% |
| FL240621P00030000 | 2024-05-01 12:58PM EDT | 30.00 | 9.60 | 0.00 | 0.00 | +0.20 | +2.13% | 3 | 0 | 0.00% |
| FL240621P00032500 | 2024-04-18 3:58PM EDT | 32.50 | 10.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| FL240621P00035000 | 2024-03-14 11:10AM EDT | 35.00 | 12.08 | 12.90 | 14.60 | 0.00 | - | 10 | 409 | 87.30% |
| FL240621P00037500 | 2024-04-29 3:51PM EDT | 37.50 | 16.25 | 0.00 | 0.00 | 0.00 | - | 16 | 11 | 0.00% |
| FL240621P00040000 | 2024-04-29 3:52PM EDT | 40.00 | 18.73 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FL240621P00042500 | 2024-04-29 3:52PM EDT | 42.50 | 21.30 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| FL240621P00045000 | 2024-04-09 10:24AM EDT | 45.00 | 21.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| FL240621P00047500 | 2024-03-06 3:40PM EDT | 47.50 | 24.90 | 22.90 | 24.40 | 0.00 | - | 36 | 0 | 0.00% |
| FL240621P00050000 | 2024-03-05 10:55AM EDT | 50.00 | 16.70 | 24.50 | 25.40 | 0.00 | - | 2 | 0 | 0.00% |
