Marchés français ouverture 8 h 16 min
Dow Jones
38 647,10 -65,11 (-0,17 %) Nasdaq
17 667,56 +59,12 (+0,34 %) Nikkei 225
38 720,47 -156,24 (-0,40 %) EUR/USD
1,0742 -0,0072 (-0,67 %) HANG SENG
18 112,63 +174,79 (+0,97 %) Bitcoin EUR
62 321,23 -1 262,39 (-1,99 %)
Foot Locker, Inc. (FL)
NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240614C00017000 | 2024-05-14 10:41AM EDT | 17.00 | 6.80 | 8.00 | 8.20 | 0.00 | - | 1 | 3 | 256.25% |
| FL240614C00019500 | 2024-06-06 12:51PM EDT | 19.50 | 6.50 | 4.90 | 6.40 | 0.00 | - | 2 | 43 | 211.72% |
| FL240614C00020000 | 2024-06-06 11:56AM EDT | 20.00 | 6.15 | 4.10 | 5.20 | 0.00 | - | - | 1 | 217.19% |
| FL240614C00021000 | 2024-05-30 11:14AM EDT | 21.00 | 6.80 | 3.00 | 4.80 | 0.00 | - | 1 | 52 | 323.44% |
| FL240614C00022000 | 2024-06-13 2:08PM EDT | 22.00 | 3.17 | 2.00 | 4.10 | -0.80 | -20.15% | 4 | 14 | 323.24% |
| FL240614C00022500 | 2024-06-11 11:11AM EDT | 22.50 | 2.37 | 1.50 | 3.50 | 0.00 | - | 1 | 16 | 278.52% |
| FL240614C00023000 | 2024-06-13 9:30AM EDT | 23.00 | 4.10 | 2.00 | 3.20 | +2.25 | +121.62% | 2 | 28 | 185.35% |
| FL240614C00023500 | 2024-06-12 12:14PM EDT | 23.50 | 2.15 | 0.50 | 2.65 | 0.00 | - | 3 | 14 | 244.92% |
| FL240614C00024000 | 2024-06-12 3:00PM EDT | 24.00 | 1.74 | 1.05 | 2.10 | 0.00 | - | 2 | 17 | 130.47% |
| FL240614C00024500 | 2024-06-12 3:39PM EDT | 24.50 | 1.10 | 0.05 | 1.55 | 0.00 | - | 4 | 48 | 62.89% |
| FL240614C00025000 | 2024-06-12 2:06PM EDT | 25.00 | 0.75 | 0.20 | 0.35 | 0.00 | - | 9 | 130 | 42.38% |
| FL240614C00025500 | 2024-06-13 11:07AM EDT | 25.50 | 0.30 | 0.05 | 0.15 | -0.23 | -43.40% | 11 | 364 | 42.97% |
| FL240614C00026000 | 2024-06-13 2:08PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | -0.05 | -33.33% | 33 | 182 | 53.91% |
| FL240614C00026500 | 2024-06-12 2:57PM EDT | 26.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 59 | 162 | 57.81% |
| FL240614C00027000 | 2024-06-12 10:05AM EDT | 27.00 | 0.07 | 0.00 | 0.20 | 0.00 | - | 12 | 82 | 85.94% |
| FL240614C00027500 | 2024-06-12 10:43AM EDT | 27.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 89 | 73.44% |
| FL240614C00028000 | 2024-06-10 9:53AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 98 | 84.38% |
| FL240614C00028500 | 2024-06-05 10:54AM EDT | 28.50 | 0.19 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 95.31% |
| FL240614C00029000 | 2024-06-06 10:00AM EDT | 29.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 85 | 104.69% |
| FL240614C00029500 | 2024-06-05 11:47AM EDT | 29.50 | 0.12 | 0.00 | 0.15 | 0.00 | - | 1 | 3 | 142.19% |
| FL240614C00030000 | 2024-06-12 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 153 | 125.00% |
| FL240614C00030500 | 2024-06-07 12:56PM EDT | 30.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 134.38% |
| FL240614C00031000 | 2024-06-06 11:41AM EDT | 31.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 43 | 143.75% |
| FL240614C00032000 | 2024-06-05 3:29PM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 39 | 160.94% |
| FL240614C00032500 | 2024-06-05 1:06PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 10 | 168.75% |
| FL240614C00033000 | 2024-06-05 2:35PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 110 | 178.13% |
| FL240614C00034000 | 2024-06-11 1:08PM EDT | 34.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 23 | 193.75% |
| FL240614C00035000 | 2024-06-03 1:22PM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 209.38% |
Options de ventepour14 juin 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| FL240614P00012000 | 2024-05-29 3:28PM EDT | 12.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 32 | 443.75% |
| FL240614P00013000 | 2024-05-14 2:01PM EDT | 13.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | - | 1 | 400.00% |
| FL240614P00014000 | 2024-05-30 12:34PM EDT | 14.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 359.38% |
| FL240614P00015000 | 2024-05-30 11:35AM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 56 | 321.88% |
| FL240614P00016000 | 2024-05-29 3:32PM EDT | 16.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 390.63% |
| FL240614P00017000 | 2024-05-30 11:57AM EDT | 17.00 | 0.09 | 0.00 | 0.25 | 0.00 | - | 17 | 36 | 332.81% |
| FL240614P00017500 | 2024-05-28 10:37AM EDT | 17.50 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 312.50% |
| FL240614P00018000 | 2024-06-12 11:49AM EDT | 18.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 128 | 218.75% |
| FL240614P00019000 | 2024-05-30 11:15AM EDT | 19.00 | 0.02 | 0.00 | 0.25 | 0.00 | - | 13 | 116 | 253.13% |
| FL240614P00019500 | 2024-05-31 11:48AM EDT | 19.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 10 | 10 | 233.59% |
| FL240614P00020000 | 2024-06-07 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 284 | 156.25% |
| FL240614P00020500 | 2024-05-29 3:11PM EDT | 20.50 | 1.13 | 0.00 | 0.25 | 0.00 | - | 4 | 5 | 196.09% |
| FL240614P00021000 | 2024-06-06 3:28PM EDT | 21.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 173 | 126.56% |
| FL240614P00021500 | 2024-06-07 1:17PM EDT | 21.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 7 | 11 | 159.77% |
| FL240614P00022000 | 2024-06-13 9:53AM EDT | 22.00 | 0.15 | 0.00 | 0.05 | +0.11 | +275.00% | 2 | 1,389 | 98.44% |
| FL240614P00022500 | 2024-06-10 10:04AM EDT | 22.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 23 | 84.38% |
| FL240614P00023000 | 2024-06-10 2:24PM EDT | 23.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 20 | 93 | 70.31% |
| FL240614P00023500 | 2024-06-11 11:43AM EDT | 23.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 51 | 159 | 85.94% |
| FL240614P00024000 | 2024-06-12 10:22AM EDT | 24.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 23 | 61.33% |
| FL240614P00024500 | 2024-06-13 9:44AM EDT | 24.50 | 0.15 | 0.05 | 0.10 | -0.08 | -34.78% | 1 | 33 | 41.41% |
| FL240614P00025000 | 2024-06-13 3:46PM EDT | 25.00 | 0.30 | 0.20 | 0.25 | +0.15 | +100.00% | 68 | 94 | 38.28% |
| FL240614P00025500 | 2024-06-13 3:57PM EDT | 25.50 | 0.55 | 0.35 | 0.60 | +0.35 | +175.00% | 22 | 78 | 45.90% |
| FL240614P00026000 | 2024-06-13 3:45PM EDT | 26.00 | 1.00 | 0.85 | 1.00 | +0.40 | +66.67% | 21 | 132 | 47.66% |
| FL240614P00026500 | 2024-06-12 2:58PM EDT | 26.50 | 0.86 | 0.65 | 2.55 | 0.00 | - | 2 | 61 | 85.16% |
| FL240614P00027000 | 2024-06-13 11:18AM EDT | 27.00 | 1.61 | 1.75 | 3.10 | -0.39 | -19.50% | 5 | 95 | 159.77% |
| FL240614P00027500 | 2024-06-13 3:12PM EDT | 27.50 | 2.60 | 2.20 | 2.70 | +0.60 | +30.00% | 1 | 2 | 70.31% |
| FL240614P00028000 | 2024-06-13 3:12PM EDT | 28.00 | 2.65 | 1.80 | 3.10 | -0.35 | -11.67% | 9 | 22 | 132.81% |
| FL240614P00029000 | 2024-06-13 3:12PM EDT | 29.00 | 3.20 | 3.80 | 5.10 | -0.23 | -6.71% | 1 | 1 | 233.98% |
| FL240614P00030000 | 2024-06-06 9:58AM EDT | 30.00 | 4.04 | 4.50 | 6.20 | 0.00 | - | 1 | 0 | 244.92% |
| FL240614P00030500 | 2024-06-06 9:51AM EDT | 30.50 | 4.20 | 5.30 | 6.30 | 0.00 | - | - | 0 | 248.05% |
| FL240614P00031000 | 2024-06-13 3:06PM EDT | 31.00 | 6.00 | 5.50 | 7.20 | +1.65 | +37.93% | 7 | 4 | 271.88% |
| FL240614P00031500 | 2024-06-06 10:25AM EDT | 31.50 | 5.30 | 5.20 | 7.70 | 0.00 | - | - | 0 | 146.88% |
| FL240614P00032000 | 2024-05-30 10:39AM EDT | 32.00 | 3.80 | 5.90 | 8.00 | 0.00 | - | 2 | 0 | 156.25% |
