FIZZ - National Beverage Corp.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ191220C000300002019-10-17 8:30AM EST30.0019.0013.1015.000.00-100.00%
FIZZ191220C000350002019-11-26 3:41PM EST35.0014.0016.6018.600.00-28221.29%
FIZZ191220C000400002019-12-13 11:37AM EST40.0013.8511.6012.90-2.65-16.06%2117128.32%
FIZZ191220C000450002019-12-10 12:43PM EST45.009.056.609.00-2.12-18.98%7808117.19%
FIZZ191220C000471002019-12-13 3:47PM EST47.105.304.805.40-2.70-33.75%327557.32%
FIZZ191220C000500002019-12-13 3:24PM EST50.002.852.402.70-1.96-40.75%202,29552.93%
FIZZ191220C000521002019-12-13 3:14PM EST52.101.351.151.25-1.64-54.85%832345.22%
FIZZ191220C000550002019-12-13 12:10PM EST55.000.600.300.45-0.60-50.00%1675050.59%
FIZZ191220C000571002019-12-13 3:05PM EST57.100.170.100.25-0.51-75.00%1122351.76%
FIZZ191220C000600002019-12-12 11:08AM EST60.000.250.050.45-0.04-13.79%1566577.15%
FIZZ191220C000621002019-12-09 12:30PM EST62.100.110.000.350.00-511383.20%
FIZZ191220C000650002019-12-12 11:08AM EST65.000.120.000.250.00-158292.77%
FIZZ191220C000671002019-10-28 9:50AM EST67.100.700.150.350.00-235118.36%
FIZZ191220C000700002019-12-09 10:41AM EST70.000.170.000.050.00-311592.19%
FIZZ191220C000721002019-10-16 10:45AM EST72.100.300.000.800.00-170158.30%
FIZZ191220C000750002019-10-29 9:11AM EST75.000.250.001.600.00-1106203.71%
FIZZ191220C000771002019-05-31 1:00PM EST77.100.500.400.600.00-21191.02%
FIZZ191220C000800002019-07-01 10:39AM EST80.000.450.000.000.00-7050.00%
FIZZ191220C000821002019-06-07 10:02AM EST82.101.600.051.750.00-1154244.63%
FIZZ191220C000850002019-08-19 11:52AM EST85.000.500.000.550.00-165199.61%
FIZZ191220C000871002019-06-07 10:02AM EST87.101.240.101.200.00-12246.48%
FIZZ191220C000900002019-09-09 10:15AM EST90.000.100.000.300.00-114196.48%
FIZZ191220C000921002019-06-07 10:02AM EST92.100.550.001.450.00--10272.07%
FIZZ191220C000950002019-06-09 11:09PM EST95.004.000.600.650.00-13273.63%
FIZZ191220C000971002019-06-07 10:02AM EST97.100.570.201.550.00-59302.34%
FIZZ191220C001000002019-11-15 12:34PM EST100.000.110.000.300.00-1028226.17%
FIZZ191220C001021002019-06-09 11:09PM EST102.101.400.350.650.00-126284.38%
FIZZ191220C001050002019-06-09 11:09PM EST105.001.100.050.650.00-13274.61%
FIZZ191220C001071002019-06-09 11:09PM EST107.102.400.004.800.00-123432.42%
FIZZ191220C001100002019-06-09 11:09PM EST110.003.000.001.750.00-1011344.04%
FIZZ191220C001121002019-06-09 11:09PM EST112.103.500.001.150.00-00321.68%
FIZZ191220C001150002019-02-13 12:22PM EST115.0011.700.000.650.00-00297.66%
FIZZ191220C001171002019-06-09 11:09PM EST117.100.500.001.850.00-15368.55%
FIZZ191220C001200002019-06-09 11:09PM EST120.000.930.001.900.00-21378.61%
FIZZ191220C001221002019-07-11 1:35PM EST122.100.100.001.200.00-218350.59%
FIZZ191220C001250002019-02-13 12:22PM EST125.005.900.000.600.00-00317.58%
FIZZ191220C001371002019-09-26 9:04AM EST137.100.010.000.450.00-480328.91%
FIZZ191220C001421002019-06-09 11:09PM EST142.1010.600.002.700.00-029464.45%
FIZZ191220C001471002019-06-09 11:09PM EST147.101.650.002.850.00-011481.06%
FIZZ191220C001521002019-06-09 11:09PM EST152.107.000.001.400.00-01427.15%
FIZZ191220C001571002019-06-09 11:09PM EST157.100.830.002.750.00-01497.85%
FIZZ191220C001621002019-06-07 10:17AM EST162.100.100.001.450.00-495448.44%
FIZZ191220C001671002019-06-09 11:09PM EST167.105.280.001.100.00-050435.94%
Putsfür20. Dezember 2019
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ191220P000250002019-12-02 3:49PM EST25.000.050.000.050.00-285215.63%
FIZZ191220P000300002019-12-10 10:23AM EST30.000.010.000.050.00-3197165.63%
FIZZ191220P000350002019-12-13 2:53PM EST35.000.040.000.050.00-21,308123.44%
FIZZ191220P000400002019-12-13 3:35PM EST40.000.050.000.15+0.01+25.00%133,348101.17%
FIZZ191220P000450002019-12-11 11:39AM EST45.000.050.050.35-0.07-58.33%32,48576.17%
FIZZ191220P000471002019-12-10 10:20AM EST47.100.090.100.250.00-4063955.27%
FIZZ191220P000500002019-12-13 1:41PM EST50.000.500.450.60+0.23+85.19%22,57448.83%
FIZZ191220P000521002019-12-13 3:51PM EST52.101.251.201.40+0.55+78.57%6717646.92%
FIZZ191220P000550002019-12-13 2:07PM EST55.003.403.103.60+1.65+94.29%78057.32%
FIZZ191220P000571002019-12-13 9:30AM EST57.103.504.905.60+1.00+40.00%16971.58%
FIZZ191220P000600002019-12-11 12:28PM EST60.006.057.708.40+0.35+6.14%16255.08%
FIZZ191220P000621002019-12-09 1:24PM EST62.107.009.8010.500.00-3765.63%
FIZZ191220P000650002019-12-10 1:37PM EST65.009.4312.6013.400.00-72150.00%
FIZZ191220P000671002019-06-07 10:02AM EST67.1013.0522.5023.100.00-113433.40%
FIZZ191220P000700002019-12-06 1:11PM EST70.0017.1017.6018.400.00-1750.00%
FIZZ191220P000721002019-08-19 2:54PM EST72.1028.9123.1026.700.00-617366.80%
FIZZ191220P000750002019-06-05 9:44AM EST75.0025.6928.0032.000.00-414467.09%
FIZZ191220P000771002019-05-21 1:13PM EST77.1024.9633.1034.200.00-225535.99%
FIZZ191220P000800002019-08-08 11:43AM EST80.0036.1037.8040.000.00-150636.52%
FIZZ191220P000821002019-06-07 10:02AM EST82.1028.0036.8039.800.00-11554.30%
FIZZ191220P000850002019-05-28 11:06AM EST85.0036.3039.5043.600.00-10583.20%
FIZZ191220P000871002019-06-07 10:03AM EST87.1030.1440.9044.800.00-183565.97%
FIZZ191220P000900002019-06-07 10:03AM EST90.0031.0944.4047.300.00-25584.57%
FIZZ191220P000921002019-06-07 10:03AM EST92.1038.5046.0049.800.00-16593.16%
FIZZ191220P000950002019-02-13 12:22PM EST95.0015.1034.7039.300.00-000.00%
FIZZ191220P001021002019-06-09 11:09PM EST102.1016.7054.7059.400.00-00606.74%
FIZZ191220P001050002019-02-13 12:22PM EST105.0016.7044.7049.400.00-000.00%
FIZZ191220P001171002019-06-09 11:09PM EST117.1019.1070.1074.300.00-00668.75%
FIZZ191220P001200002019-02-13 12:22PM EST120.0019.1059.5064.300.00-000.00%
FIZZ191220P001271002019-06-09 11:09PM EST127.1044.0479.7084.400.00-00695.31%
FIZZ191220P001300002019-02-13 12:22PM EST130.0024.4369.5074.200.00-000.00%
FIZZ191220P001371002019-06-09 11:09PM EST137.1055.2089.8094.400.00-00726.27%
FIZZ191220P001400002018-10-05 10:51PM EST140.0031.030.000.000.00-400.00%
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen