Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 +3,50 (+0,15%) EUR/USD
1,0689 -0,0017 (-0,16%) Bitcoin EUR
59.990,90 -147,14 (-0,24%)
Foot Locker, Inc. (FL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705C00018000 | 2024-06-20 10:23AM EDT | 18.00 | 7.80 | 6.20 | 9.40 | 0.00 | - | 5 | 4 | 155.86% |
| FL240705C00022000 | 2024-05-29 3:08PM EDT | 22.00 | 2.70 | 1.70 | 4.60 | 0.00 | - | - | 0 | 141.99% |
| FL240705C00023000 | 2024-05-31 9:30AM EDT | 23.00 | 3.70 | 1.45 | 3.60 | 0.00 | - | 1 | 13 | 119.53% |
| FL240705C00023500 | 2024-06-17 10:57AM EDT | 23.50 | 1.00 | 1.05 | 3.20 | +1.00 | - | - | 2 | 114.06% |
| FL240705C00024000 | 2024-06-21 9:47AM EDT | 24.00 | 1.95 | 1.45 | 2.10 | +0.62 | +46.62% | 2 | 5 | 67.68% |
| FL240705C00024500 | 2024-06-21 3:26PM EDT | 24.50 | 1.25 | 0.60 | 1.90 | +1.25 | - | 2 | 2 | 73.83% |
| FL240705C00025000 | 2024-06-21 3:32PM EDT | 25.00 | 0.92 | 0.95 | 1.15 | -0.70 | -43.21% | 5 | 173 | 48.44% |
| FL240705C00025500 | 2024-06-21 3:04PM EDT | 25.50 | 0.70 | 0.70 | 0.80 | +0.70 | - | 6 | 3 | 43.56% |
| FL240705C00026000 | 2024-06-20 2:53PM EDT | 26.00 | 0.99 | 0.10 | 0.60 | 0.00 | - | 7 | 101 | 44.14% |
| FL240705C00026500 | 2024-06-21 2:42PM EDT | 26.50 | 0.33 | 0.05 | 0.40 | +0.33 | - | 4 | 6 | 42.38% |
| FL240705C00027000 | 2024-06-21 12:37PM EDT | 27.00 | 0.30 | 0.20 | 0.30 | -0.20 | -40.00% | 2 | 331 | 44.04% |
| FL240705C00027500 | 2024-06-21 10:34AM EDT | 27.50 | 0.31 | 0.05 | 0.20 | +0.31 | - | 2 | 19 | 43.75% |
| FL240705C00028000 | 2024-06-20 11:51AM EDT | 28.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 5 | 108 | 45.51% |
| FL240705C00029000 | 2024-06-20 11:14AM EDT | 29.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 50.59% |
| FL240705C00030000 | 2024-06-21 3:20PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | -0.28 | -73.68% | 4 | 13 | 51.56% |
| FL240705C00031000 | 2024-06-18 10:36AM EDT | 31.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 19 | 97.85% |
| FL240705C00032000 | 2024-06-18 10:37AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 7 | 60.16% |
| FL240705C00033000 | 2024-06-20 3:43PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 94 | 66.41% |
| FL240705C00034000 | 2024-06-17 3:44PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 6 | 72.66% |
| FL240705C00035000 | 2024-06-20 9:41AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 11 | 78.91% |
| FL240705C00036000 | 2024-06-20 10:53AM EDT | 36.00 | 0.05 | 0.00 | 0.75 | +0.05 | - | - | 25 | 142.58% |
| FL240705C00037000 | 2024-06-07 1:01PM EDT | 37.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 10 | 10 | 89.84% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240705P00013000 | 2024-05-29 1:46PM EDT | 13.00 | 0.71 | 0.00 | 0.95 | 0.00 | - | 8 | 20 | 283.20% |
| FL240705P00015000 | 2024-05-30 10:38AM EDT | 15.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | 13 | 8 | 233.20% |
| FL240705P00016000 | 2024-05-29 1:52PM EDT | 16.00 | 0.23 | 0.00 | 0.75 | 0.00 | - | - | 16 | 196.48% |
| FL240705P00017000 | 2024-06-17 10:29AM EDT | 17.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 24 | 29 | 176.17% |
| FL240705P00018000 | 2024-06-17 10:30AM EDT | 18.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 23 | 23 | 156.64% |
| FL240705P00019000 | 2024-06-14 9:40AM EDT | 19.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 10 | 18 | 137.89% |
| FL240705P00019500 | 2024-06-20 9:46AM EDT | 19.50 | 0.05 | 0.00 | 0.25 | +0.05 | - | - | 4 | 95.70% |
| FL240705P00020000 | 2024-06-10 12:29PM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 14 | 78.91% |
| FL240705P00021000 | 2024-06-05 3:15PM EDT | 21.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 18 | 53.13% |
| FL240705P00021500 | 2024-06-21 12:00PM EDT | 21.50 | 0.05 | 0.00 | 0.20 | +0.05 | - | 1 | 0 | 63.28% |
| FL240705P00022000 | 2024-06-21 10:13AM EDT | 22.00 | 0.06 | 0.00 | 0.95 | -0.14 | -70.00% | 1 | 15 | 92.97% |
| FL240705P00022500 | 2024-06-17 10:28AM EDT | 22.50 | 0.40 | 0.05 | 0.10 | +0.40 | - | - | 1 | 49.61% |
| FL240705P00023000 | 2024-06-21 3:21PM EDT | 23.00 | 0.12 | 0.05 | 0.15 | +0.02 | +20.00% | 35 | 75 | 48.24% |
| FL240705P00023500 | 2024-06-17 10:32AM EDT | 23.50 | 0.72 | 0.10 | 0.50 | +0.72 | - | - | 1 | 53.03% |
| FL240705P00024000 | 2024-06-21 10:26AM EDT | 24.00 | 0.20 | 0.20 | 0.30 | 0.00 | - | 5 | 64 | 44.34% |
| FL240705P00024500 | 2024-06-21 2:25PM EDT | 24.50 | 0.35 | 0.35 | 0.45 | +0.35 | - | 2 | 1 | 44.34% |
| FL240705P00025000 | 2024-06-21 3:51PM EDT | 25.00 | 0.53 | 0.50 | 0.65 | -0.47 | -47.00% | 4 | 25 | 44.63% |
| FL240705P00026000 | 2024-06-21 12:43PM EDT | 26.00 | 1.00 | 1.00 | 1.15 | +0.20 | +25.00% | 1 | 108 | 43.07% |
| FL240705P00027000 | 2024-06-21 9:50AM EDT | 27.00 | 1.44 | 0.75 | 1.90 | +0.14 | +10.77% | 1 | 12 | 46.00% |
| FL240705P00028000 | 2024-06-10 3:54PM EDT | 28.00 | 3.30 | 2.00 | 4.80 | 0.00 | - | 1 | 3 | 91.50% |
| FL240705P00028500 | 2024-06-17 1:21PM EDT | 28.50 | 4.50 | 2.10 | 4.30 | +4.50 | - | - | 4 | 121.88% |
| FL240705P00029500 | 2024-06-21 2:14PM EDT | 29.50 | 4.00 | 2.20 | 5.20 | +4.00 | - | 2 | 0 | 130.66% |
| FL240705P00030000 | 2024-06-06 2:34PM EDT | 30.00 | 4.20 | 2.65 | 6.70 | 0.00 | - | 1 | 8 | 60.55% |
