Mercado fechado

Foot Locker, Inc. (FL)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
34,60+0,17 (+0,49%)
No fechamento: 04:00PM EST
34,60 0,00 (0,00%)
Pós-fechamento: 07:58PM EST
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FL240308C000220002024-02-21 11:18AM EST22.0010.8710.8014.500.00--10162.50%
FL240308C000230002024-02-21 3:33PM EST23.0010.4011.1013.600.00-44272.66%
FL240308C000250002024-02-14 12:07PM EST25.005.488.8011.700.00-10219.92%
FL240308C000260002024-02-12 9:56AM EST26.005.258.709.300.00-23172.07%
FL240308C000270002024-02-12 12:51PM EST27.004.477.908.300.00-44166.02%
FL240308C000280002024-02-27 11:09AM EST28.007.207.107.40-0.10-1.37%120162.50%
FL240308C000290002024-02-29 1:26PM EST29.005.976.306.600.00-291160.35%
FL240308C000295002024-02-20 9:52AM EST29.503.375.906.200.00--18158.20%
FL240308C000300002024-03-01 2:40PM EST30.005.525.505.80+0.17+3.18%1490155.27%
FL240308C000310002024-02-26 9:48AM EST31.004.984.805.200.00-266157.42%
FL240308C000315002024-03-01 12:03PM EST31.504.584.504.70+0.08+1.78%14152.64%
FL240308C000320002024-03-01 3:01PM EST32.004.194.204.40+0.33+8.55%7429153.13%
FL240308C000325002024-03-01 2:21PM EST32.504.003.904.10-0.01-0.25%234152.83%
FL240308C000330002024-03-01 3:06PM EST33.003.603.603.80+0.12+3.45%23192151.76%
FL240308C000335002024-02-26 3:09PM EST33.503.353.303.60-0.05-1.47%514152.64%
FL240308C000340002024-03-01 2:56PM EST34.003.203.103.30+0.12+3.90%3339152.83%
FL240308C000345002024-03-01 2:36PM EST34.502.912.853.00+0.13+4.68%61117150.88%
FL240308C000350002024-03-01 3:59PM EST35.002.732.652.90-0.08-2.85%33439154.79%
FL240308C000355002024-03-01 3:58PM EST35.502.492.402.55+0.09+3.75%10130150.20%
FL240308C000360002024-02-29 3:54PM EST36.002.302.202.500.00-10235154.00%
FL240308C000370002024-03-01 3:20PM EST37.001.951.852.00+0.08+4.28%5108150.59%
FL240308C000380002024-03-01 3:20PM EST38.001.651.551.70+0.14+9.27%51126151.27%
FL240308C000390002024-03-01 3:58PM EST39.001.351.301.450.00-1310152.44%
FL240308C000400002024-03-01 3:38PM EST40.001.181.151.25+0.08+7.27%279129155.96%
FL240308C000410002024-03-01 3:55PM EST41.000.990.951.05-0.06-5.71%8424156.05%
FL240308C000420002024-03-01 3:27PM EST42.000.860.800.90-0.04-4.44%1070157.52%
FL240308C000430002024-03-01 2:49PM EST43.000.750.700.80+0.04+5.63%6154161.13%
FL240308C000450002024-03-01 3:53PM EST45.000.510.500.600.00-614164.26%
FL240308C000470002024-03-01 3:58PM EST47.000.360.300.45-0.03-7.69%33184164.06%
Opções de vendapara8 de março de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
FL240308P000210002024-02-27 3:57PM EST21.000.050.000.000.00-26950.00%
FL240308P000220002024-02-29 10:48AM EST22.000.050.000.000.00-319850.00%
FL240308P000225002024-03-01 11:41AM EST22.500.050.000.05-0.01-16.67%10103140.63%
FL240308P000230002024-03-01 2:22PM EST23.000.050.000.05-0.06-54.55%87101134.38%
FL240308P000235002024-03-01 3:58PM EST23.500.050.050.00-0.05-50.00%31029127.34%
FL240308P000240002024-03-01 10:12AM EST24.000.090.050.15-0.01-10.00%29196151.56%
FL240308P000245002024-02-29 12:49PM EST24.500.150.050.000.00-149115.63%
FL240308P000250002024-03-01 12:59PM EST25.000.150.100.20-0.01-6.25%69100149.22%
FL240308P000255002024-03-01 12:46PM EST25.500.180.000.00-0.07-28.00%14350.00%
FL240308P000260002024-03-01 3:03PM EST26.000.230.200.30-0.07-23.33%1779151.56%
FL240308P000265002024-03-01 3:37PM EST26.500.280.250.35-0.03-9.68%3215150.78%
FL240308P000270002024-03-01 3:14PM EST27.000.370.300.40-0.13-26.00%9547148.83%
FL240308P000275002024-03-01 3:00PM EST27.500.440.400.50-0.09-16.98%1625151.76%
FL240308P000280002024-03-01 3:21PM EST28.000.510.500.55-0.14-21.54%138227150.78%
FL240308P000285002024-03-01 2:46PM EST28.500.600.550.65-0.10-14.29%7328148.83%
FL240308P000290002024-03-01 2:48PM EST29.000.720.700.75-0.09-11.11%40294150.29%
FL240308P000295002024-03-01 1:09PM EST29.500.850.800.90-0.05-5.56%22782150.59%
FL240308P000300002024-03-01 3:06PM EST30.000.970.951.05-0.11-10.19%273437151.76%
FL240308P000305002024-03-01 3:14PM EST30.501.121.051.15-0.16-12.50%613148.54%
FL240308P000310002024-03-01 3:14PM EST31.001.331.251.35-0.05-3.62%18337151.17%
FL240308P000315002024-03-01 1:01PM EST31.501.501.401.50-0.05-3.23%1230149.61%
FL240308P000320002024-03-01 3:53PM EST32.001.621.601.70-0.08-4.71%17164150.20%
FL240308P000325002024-03-01 12:39PM EST32.501.901.751.900.00-523148.63%
FL240308P000330002024-03-01 3:32PM EST33.002.052.002.15-0.13-5.96%33289150.39%
FL240308P000335002024-03-01 3:56PM EST33.502.352.252.35-0.10-4.08%32262150.00%
FL240308P000340002024-03-01 3:44PM EST34.002.511.352.60-0.28-10.04%21398119.53%
FL240308P000345002024-03-01 11:58AM EST34.502.852.702.90-0.27-8.65%6163149.61%
FL240308P000350002024-03-01 3:49PM EST35.003.073.003.20-0.28-8.36%13428150.88%
FL240308P000355002024-02-26 11:36AM EST35.503.703.203.500.00-100100148.83%
FL240308P000360002024-03-01 2:51PM EST36.003.703.503.80-0.12-3.14%2122148.83%
FL240308P000370002024-03-01 9:30AM EST37.004.504.204.40-0.16-3.43%11149.22%