Deutsche Märkte schließen in 1 Stunde 16 Minute

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
52,55-2,16 (-3,95%)
Ab 10:14AM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ210319C000200002021-02-22 12:01AM EST20.001.2030.7038.500.00--0502.54%
FIZZ210319C000225002021-02-22 12:01AM EST22.500.2328.5035.800.00--0453.42%
FIZZ210319C000250002021-02-22 12:01AM EST25.000.1926.1033.900.00--0429.69%
FIZZ210319C000275002021-02-22 12:01AM EST27.505.8023.9030.900.00--0379.69%
FIZZ210319C000300002021-03-05 2:01PM EST30.0024.0021.5028.200.00-414337.40%
FIZZ210319C000325002021-02-22 12:01AM EST32.500.2819.1025.300.00--6293.55%
FIZZ210319C000350002021-02-22 12:01AM EST35.003.1316.7022.900.00--2265.23%
FIZZ210319C000375002021-02-22 12:01AM EST37.501.3514.0020.800.00--2238.18%
FIZZ210319C000400002021-03-05 9:48AM EST40.0011.2012.6017.100.00-718206.06%
FIZZ210319C000425002021-03-05 3:16PM EST42.5013.1110.2015.60+0.81+6.59%395197.02%
FIZZ210319C000450002021-03-05 10:33AM EST45.006.208.3013.600.00-1258185.16%
FIZZ210319C000475002021-03-05 3:57PM EST47.508.906.9010.800.00-632166.31%
FIZZ210319C000500002021-03-05 3:40PM EST50.007.305.907.400.00-2881,138142.72%
FIZZ210319C000525002021-03-05 3:59PM EST52.505.404.207.600.00-40726155.13%
FIZZ210319C000550002021-03-05 3:28PM EST55.004.403.104.300.00-3481,622124.37%
FIZZ210319C000575002021-03-05 1:22PM EST57.503.502.253.900.00-581,200130.47%
FIZZ210319C000600002021-03-08 9:44AM EST60.002.502.202.95-0.45-15.25%22946136.13%
FIZZ210319C000625002021-03-05 3:55PM EST62.502.801.352.650.00-92907136.04%
FIZZ210319C000650002021-03-05 3:54PM EST65.001.990.952.000.00-54906133.59%
FIZZ210319C000675002021-03-05 3:00PM EST67.501.630.502.150.00-30204141.46%
FIZZ210319C000700002021-03-05 2:56PM EST70.001.400.502.950.00-2222168.65%
FIZZ210319C000725002021-03-04 2:15PM EST72.501.010.002.750.00-8109167.19%
FIZZ210319C000750002021-03-05 3:51PM EST75.001.230.801.750.00-1141,893173.93%
FIZZ210319C000775002021-03-05 3:31PM EST77.501.050.302.900.00-5245197.56%
FIZZ210319C000800002021-03-05 3:55PM EST80.001.200.302.250.00-21661193.75%
FIZZ210319C000825002021-03-04 2:15PM EST82.500.810.202.200.00-727199.51%
FIZZ210319C000850002021-03-05 1:07PM EST85.000.870.251.150.00-7255181.64%
FIZZ210319C000875002021-02-23 9:32AM EST87.500.200.152.050.00-6036211.62%
FIZZ210319C000900002021-03-04 2:05PM EST90.000.650.201.950.00-1119218.26%
FIZZ210319C000925002021-02-22 12:01AM EST92.506.530.151.950.00--206224.51%
FIZZ210319C000950002021-03-05 12:42PM EST95.000.850.201.400.00-13126217.38%
FIZZ210319C000975002021-02-23 2:18PM EST97.500.350.151.900.00-329237.31%
FIZZ210319C001000002021-03-05 3:49PM EST100.000.800.251.250.00-12156227.34%
FIZZ210319C001050002021-02-19 2:59PM EST105.002.350.0010.000.00-124409.47%
FIZZ210319C001100002021-02-19 3:57PM EST110.005.805.106.00-0.10-1.69%26624440.63%
FIZZ210319C001150002021-03-05 12:21PM EST115.000.700.101.350.00-721260.35%
FIZZ210319C001200002021-02-19 2:14PM EST120.000.980.005.500.00-282371.97%
FIZZ210319C001250002021-03-05 1:18PM EST125.000.650.101.700.00-3739292.58%
FIZZ210319C001300002021-03-05 3:50PM EST130.000.800.051.650.00-2120298.63%
FIZZ210319C001350002021-03-05 12:30PM EST135.000.450.050.80-0.20-30.77%182271.09%
FIZZ210319C001400002021-03-05 3:50PM EST140.000.700.050.800.00-101102279.10%
FIZZ210319C001450002021-03-05 1:12PM EST145.000.600.050.800.00-29133286.52%
FIZZ210319C001500002021-02-19 1:15PM EST150.001.351.152.40-0.50-27.03%201,043387.40%
FIZZ210319C001550002021-02-19 11:47AM EST155.001.551.051.90-0.05-3.13%130379.39%
FIZZ210319C001600002021-02-19 3:40PM EST160.001.200.951.35-0.46-27.71%191367.48%
FIZZ210319C001650002021-02-18 3:14PM EST165.001.330.901.250.00-116369.63%
FIZZ210319C001700002021-02-19 3:33PM EST170.000.950.851.20-0.32-25.20%8196372.95%
FIZZ210319C001750002021-02-05 3:03PM EST175.002.750.651.100.00-544368.46%
FIZZ210319C001800002021-02-12 11:37AM EST180.001.800.601.200.00-161376.56%
FIZZ210319C001850002021-02-01 11:21AM EST185.0013.050.601.050.00-3103376.76%
FIZZ210319C001900002021-02-17 3:04PM EST190.001.050.551.050.00-169380.47%
FIZZ210319C001950002021-02-09 1:58PM EST195.002.200.452.100.00-113420.61%
FIZZ210319C002000002021-02-19 2:51PM EST200.000.750.501.00-0.30-28.57%184387.11%
FIZZ210319C002100002021-02-03 2:28PM EST210.004.700.400.950.00-12390.43%
FIZZ210319C002300002021-02-18 3:23PM EST230.000.750.350.950.00-67406.84%
FIZZ210319C002400002021-02-05 9:30AM EST240.001.950.151.000.00-11407.62%
FIZZ210319C002500002021-02-10 12:03PM EST250.001.550.202.450.00-35478.22%
FIZZ210319C002600002021-02-03 10:09AM EST260.002.180.006.400.00--1583.79%
FIZZ210319C002700002021-02-05 9:30AM EST270.001.700.002.550.00-12491.11%
FIZZ210319C002800002021-01-28 9:30AM EST280.0025.000.002.500.00--1496.97%
FIZZ210319C002900002021-02-18 3:24PM EST290.000.350.000.850.00-1317425.98%
Putsfür19. März 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ210319P000200002021-02-23 2:55PM EST20.000.050.002.750.00-148442.97%
FIZZ210319P000225002021-02-22 10:07AM EST22.500.360.000.200.00-216226.95%
FIZZ210319P000250002021-02-22 12:01AM EST25.0012.090.003.700.00--12389.26%
FIZZ210319P000275002021-02-23 10:43AM EST27.500.050.002.450.00-24305.37%
FIZZ210319P000300002021-03-08 9:30AM EST30.000.050.000.00-21.35-99.77%21450.00%
FIZZ210319P000325002021-02-22 12:01AM EST32.5032.400.002.450.00--412241.21%
FIZZ210319P000350002021-03-01 3:53PM EST35.000.360.002.300.00-239208.20%
FIZZ210319P000375002021-03-05 12:36PM EST37.500.260.002.600.00-12406189.36%
FIZZ210319P000400002021-03-05 3:24PM EST40.000.350.002.150.00-2871,628152.44%
FIZZ210319P000425002021-03-05 3:28PM EST42.500.800.301.100.00-141,804110.45%
FIZZ210319P000450002021-03-05 2:10PM EST45.000.900.551.700.00-876,253106.74%
FIZZ210319P000475002021-03-05 3:25PM EST47.501.501.152.250.00-10219102.15%
FIZZ210319P000500002021-03-08 9:34AM EST50.002.601.802.90+0.54+26.21%24,60693.90%
FIZZ210319P000525002021-03-05 3:55PM EST52.503.322.754.400.00-944694.87%
FIZZ210319P000550002021-03-05 3:58PM EST55.004.904.105.800.00-833392.48%
FIZZ210319P000575002021-03-01 10:52AM EST57.5010.375.5010.400.00-301,172128.42%
FIZZ210319P000600002021-03-03 12:38PM EST60.0012.887.409.200.00-31982.03%
FIZZ210319P000625002021-02-25 3:37PM EST62.5015.508.5015.600.00-3466139.11%
FIZZ210319P000650002021-01-28 1:44PM EST65.002.100.052.400.00-12060.00%
FIZZ210319P000675002021-02-22 12:01AM EST67.5037.4011.1018.900.00--5066.80%
FIZZ210319P000700002021-02-23 11:24AM EST70.0022.5013.1020.900.00-18224.22%
FIZZ210319P000725002021-03-01 12:12AM EST72.5045.0016.5024.400.00---125.68%
FIZZ210319P000750002021-02-19 2:51PM EST75.001.180.701.25-0.01-0.84%101730.00%
FIZZ210319P000775002021-02-22 12:01AM EST77.5026.0020.5028.500.00--4264.40%
FIZZ210319P000800002021-02-23 2:16PM EST80.0032.1023.0031.000.00-746275.49%
FIZZ210319P000825002021-02-22 12:01AM EST82.5031.8025.5033.500.00--42285.99%
FIZZ210319P000850002021-02-18 3:17PM EST85.002.602.153.600.00-48980.00%
FIZZ210319P000875002021-02-22 12:01AM EST87.5027.9530.7038.400.00--2302.34%
FIZZ210319P000900002021-03-02 1:23PM EST90.0041.5033.0041.000.00-19314.75%
FIZZ210319P000950002021-02-19 2:49PM EST95.006.205.306.40-0.30-4.62%12900.00%
FIZZ210319P000975002021-02-22 12:01AM EST97.5041.0040.8048.400.00--2336.62%
FIZZ210319P001000002021-02-23 2:19PM EST100.0054.0043.0051.000.00-211347.85%
FIZZ210319P001050002021-02-19 10:46AM EST105.0051.9055.4061.800.00-12443.90%
FIZZ210319P001100002021-02-19 2:30PM EST110.0015.2014.0015.70+2.10+16.03%11770.00%
FIZZ210319P001150002021-02-19 2:30PM EST115.0019.3417.9020.30+0.65+3.48%25990.00%
FIZZ210319P001200002021-02-17 11:27AM EST120.0021.4021.4024.20+0.10+0.47%1120.00%
FIZZ210319P001250002021-02-23 12:40PM EST125.0076.8067.6076.000.00-22413.18%
FIZZ210319P001300002021-02-17 3:48PM EST130.0032.4030.5032.60+0.90+2.86%1420.00%
FIZZ210319P001350002021-02-04 11:53AM EST135.0074.8084.6091.800.00-12507.52%
FIZZ210319P001400002021-02-05 3:34PM EST140.0030.0039.5042.700.00-150.00%
FIZZ210319P001450002021-02-22 12:01AM EST145.0090.0094.70102.800.00--8544.63%
FIZZ210319P001500002021-02-17 2:42PM EST150.0049.6049.0051.900.00-105130.00%
FIZZ210319P001550002021-02-17 11:11AM EST155.0052.0053.8058.200.00-120.00%
FIZZ210319P001600002021-02-17 1:14PM EST160.0058.6958.7063.200.00-3230.00%
FIZZ210319P001650002021-02-17 1:14PM EST165.0063.5963.6068.000.00-2210.00%
FIZZ210319P001700002021-02-16 10:30AM EST170.0063.3068.9073.500.00-1230.00%
FIZZ210319P001750002021-02-01 2:14PM EST175.0055.9073.5078.300.00-110.00%
FIZZ210319P001800002021-02-17 3:13PM EST180.0079.9078.4083.700.00-140.00%
FIZZ210319P001900002021-02-04 11:47AM EST190.0082.5088.4093.600.00-110.00%
FIZZ210319P001950002021-02-02 9:49AM EST195.0082.0093.0098.300.00-110.00%
FIZZ210319P002000002021-02-18 1:52PM EST200.0096.7097.30103.400.00-160.00%
FIZZ210319P002100002021-02-05 3:42PM EST210.00103.80108.40113.200.00-110.00%
FIZZ210319P002500002021-01-28 2:06PM EST250.00120.40145.70155.000.00--10.00%
FIZZ210319P002700002021-01-28 9:30AM EST270.00149.60166.30175.500.00--10.00%
FIZZ210319P002900002021-02-08 10:15AM EST290.00180.00185.80194.400.00-1040.00%