Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.497,37 -1.763,20 (-3,03%)
Foot Locker, Inc. (FL)
NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240517C00002500 | 2024-05-06 10:32AM EDT | 2.50 | 20.30 | 21.10 | 23.80 | 0.00 | - | - | 0 | 1,531.25% |
| FL240517C00005000 | 2024-05-06 9:47AM EDT | 5.00 | 17.50 | 17.30 | 19.80 | 0.00 | - | - | 8 | 942.97% |
| FL240517C00010000 | 2024-03-18 2:59PM EDT | 10.00 | 12.36 | 11.30 | 13.70 | 0.00 | - | 1 | 1 | 0.00% |
| FL240517C00015000 | 2024-04-30 10:47AM EDT | 15.00 | 6.03 | 9.00 | 9.90 | 0.00 | - | 3 | 59 | 269.53% |
| FL240517C00017500 | 2024-05-07 9:30AM EDT | 17.50 | 6.20 | 4.50 | 6.80 | 0.00 | - | 2 | 7 | 169.53% |
| FL240517C00019000 | 2024-05-07 9:35AM EDT | 19.00 | 5.00 | 3.60 | 6.80 | 0.00 | - | 5 | 34 | 112.11% |
| FL240517C00019500 | 2024-05-06 9:45AM EDT | 19.50 | 3.10 | 3.00 | 6.40 | 0.00 | - | 10 | 10 | 102.34% |
| FL240517C00020000 | 2024-05-10 12:48PM EDT | 20.00 | 4.25 | 2.55 | 4.30 | +0.55 | +14.86% | 2 | 606 | 112.11% |
| FL240517C00020500 | 2024-05-09 2:27PM EDT | 20.50 | 4.23 | 2.30 | 3.80 | +0.67 | +18.82% | 1 | 20 | 101.17% |
| FL240517C00021000 | 2024-05-10 10:54AM EDT | 21.00 | 3.40 | 2.05 | 3.30 | +0.30 | +9.68% | 30 | 118 | 90.23% |
| FL240517C00021500 | 2024-05-10 10:33AM EDT | 21.50 | 3.12 | 2.60 | 2.80 | +2.44 | +358.82% | 1 | 128 | 63.28% |
| FL240517C00022000 | 2024-05-07 9:34AM EDT | 22.00 | 2.03 | 2.15 | 2.30 | +0.03 | +1.50% | 5 | 1,483 | 57.81% |
| FL240517C00022500 | 2024-05-10 3:14PM EDT | 22.50 | 1.85 | 1.70 | 1.85 | +0.27 | +17.09% | 17 | 7,255 | 53.71% |
| FL240517C00023000 | 2024-05-10 3:52PM EDT | 23.00 | 1.30 | 1.05 | 1.40 | -0.10 | -7.14% | 15 | 218 | 54.69% |
| FL240517C00023500 | 2024-05-10 2:43PM EDT | 23.50 | 0.85 | 0.90 | 1.00 | -0.16 | -15.84% | 12 | 59 | 49.41% |
| FL240517C00024000 | 2024-05-10 3:50PM EDT | 24.00 | 0.73 | 0.60 | 0.70 | -0.07 | -8.75% | 96 | 363 | 48.44% |
| FL240517C00024500 | 2024-05-10 1:57PM EDT | 24.50 | 0.41 | 0.40 | 0.45 | -0.16 | -28.07% | 104 | 112 | 46.68% |
| FL240517C00025000 | 2024-05-10 3:19PM EDT | 25.00 | 0.25 | 0.20 | 0.30 | -0.10 | -28.57% | 258 | 4,827 | 47.95% |
| FL240517C00025500 | 2024-05-10 3:51PM EDT | 25.50 | 0.16 | 0.10 | 0.20 | -0.07 | -30.43% | 26 | 84 | 49.61% |
| FL240517C00026000 | 2024-05-10 2:51PM EDT | 26.00 | 0.08 | 0.05 | 0.15 | -0.02 | -20.00% | 24 | 147 | 53.52% |
| FL240517C00026500 | 2024-05-10 3:54PM EDT | 26.50 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 25 | 15 | 51.17% |
| FL240517C00027000 | 2024-05-10 3:57PM EDT | 27.00 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 8 | 6 | 53.13% |
| FL240517C00027500 | 2024-05-10 1:41PM EDT | 27.50 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 7 | 5,557 | 59.38% |
| FL240517C00028000 | 2024-05-07 1:42PM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 771 | 57.81% |
| FL240517C00030000 | 2024-05-09 1:38PM EDT | 30.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 3,885 | 78.91% |
| FL240517C00032500 | 2024-05-09 12:46PM EDT | 32.50 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 9 | 531 | 102.34% |
| FL240517C00035000 | 2024-05-08 12:20PM EDT | 35.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 310 | 123.44% |
| FL240517C00037500 | 2024-04-10 10:18AM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 114 | 142.19% |
| FL240517C00040000 | 2024-04-17 10:22AM EDT | 40.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 162 | 159.38% |
| FL240517C00042500 | 2024-05-03 12:57PM EDT | 42.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 111 | 175.00% |
| FL240517C00045000 | 2024-05-09 9:51AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 131 | 189.06% |
| FL240517C00047500 | 2024-05-09 9:51AM EDT | 47.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 6 | 203.13% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240517P00007500 | 2023-09-15 12:16PM EDT | 7.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | - | 1 | 471.88% |
| FL240517P00010000 | 2024-04-04 11:59AM EDT | 10.00 | 0.03 | 0.00 | 0.20 | 0.00 | - | 1 | 19 | 350.00% |
| FL240517P00012500 | 2024-05-02 9:31AM EDT | 12.50 | 0.05 | 0.00 | 0.60 | 0.00 | - | 3 | 19 | 340.63% |
| FL240517P00015000 | 2024-05-03 9:30AM EDT | 15.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 6 | 183 | 160.94% |
| FL240517P00017500 | 2024-05-02 3:13PM EDT | 17.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 2 | 290 | 160.16% |
| FL240517P00018000 | 2024-05-01 9:43AM EDT | 18.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | - | 1 | 178.91% |
| FL240517P00018500 | 2024-04-29 12:26PM EDT | 18.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 96.88% |
| FL240517P00019000 | 2024-05-03 3:09PM EDT | 19.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 17 | 18 | 87.50% |
| FL240517P00019500 | 2024-05-03 3:53PM EDT | 19.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 17 | 37 | 79.69% |
| FL240517P00020000 | 2024-05-10 2:55PM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 35 | 1,557 | 71.88% |
| FL240517P00020500 | 2024-05-10 3:45PM EDT | 20.50 | 0.09 | 0.05 | 0.10 | +0.01 | +12.50% | 481 | 132 | 79.30% |
| FL240517P00021000 | 2024-05-10 3:08PM EDT | 21.00 | 0.06 | 0.05 | 0.20 | -0.03 | -33.33% | 24 | 26 | 79.69% |
| FL240517P00021500 | 2024-05-09 1:46PM EDT | 21.50 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 204 | 73.44% |
| FL240517P00022000 | 2024-05-09 3:43PM EDT | 22.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 3 | 152 | 51.17% |
| FL240517P00022500 | 2024-05-09 3:43PM EDT | 22.50 | 0.15 | 0.10 | 0.15 | 0.00 | - | 8 | 4,503 | 51.95% |
| FL240517P00023000 | 2024-05-10 2:55PM EDT | 23.00 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 65 | 66 | 50.98% |
| FL240517P00023500 | 2024-05-10 2:51PM EDT | 23.50 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 9 | 30 | 46.09% |
| FL240517P00024000 | 2024-05-10 3:50PM EDT | 24.00 | 0.52 | 0.50 | 0.55 | -0.07 | -11.86% | 14 | 37 | 45.41% |
| FL240517P00024500 | 2024-05-10 10:49AM EDT | 24.50 | 0.60 | 0.75 | 0.85 | -0.49 | -44.95% | 11 | 3 | 47.36% |
| FL240517P00025000 | 2024-05-10 11:41AM EDT | 25.00 | 1.00 | 1.05 | 1.20 | -0.35 | -25.93% | 9 | 4,575 | 48.83% |
| FL240517P00027500 | 2024-04-29 12:28PM EDT | 27.50 | 6.00 | 3.30 | 5.50 | 0.00 | - | 1 | 101 | 163.48% |
| FL240517P00029000 | 2024-04-30 1:32PM EDT | 29.00 | 8.22 | 4.80 | 6.50 | 0.00 | - | - | 0 | 169.53% |
| FL240517P00030000 | 2024-05-06 10:21AM EDT | 30.00 | 7.10 | 4.50 | 7.50 | 0.00 | - | 2 | 12 | 104.30% |
| FL240517P00032500 | 2024-04-10 3:13PM EDT | 32.50 | 9.79 | 8.30 | 10.50 | 0.00 | - | 170 | 0 | 247.85% |
| FL240517P00035000 | 2024-05-06 10:21AM EDT | 35.00 | 12.10 | 10.80 | 12.80 | 0.00 | - | 2 | 2 | 271.09% |
| FL240517P00037500 | 2024-03-06 10:38AM EDT | 37.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| FL240517P00040000 | 2024-01-02 2:29PM EDT | 40.00 | 9.80 | 10.00 | 12.00 | 0.00 | - | 2 | 9 | 0.00% |
| FL240517P00045000 | 2024-03-04 11:28AM EDT | 45.00 | 12.40 | 18.70 | 21.20 | 0.00 | - | 2 | 0 | 284.77% |
| FL240517P00050000 | 2024-04-03 3:32PM EDT | 50.00 | 24.90 | 28.00 | 28.50 | 0.00 | - | 20 | 0 | 557.03% |
