Deutsche Märkte geschlossen

National Beverage Corp. (FIZZ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,87-3,01 (-3,72%)
Ab 3:09PM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ201120C000500002020-10-07 12:57PM EDT50.0034.7427.5029.900.00-10133.69%
FIZZ201120C000550002020-10-20 3:56PM EDT55.0032.3022.9024.900.00--15117.19%
FIZZ201120C000600002020-10-30 2:24PM EDT60.0018.7718.2019.10+4.77+34.07%1386.91%
FIZZ201120C000650002020-10-30 1:45PM EDT65.0013.9412.2014.30-3.31-19.19%3454.20%
FIZZ201120C000700002020-10-23 10:31AM EDT70.0011.589.3010.300.00-101867.68%
FIZZ201120C000750002020-10-28 12:03PM EDT75.009.006.006.500.00-320762.52%
FIZZ201120C000800002020-10-30 12:16PM EDT80.003.583.503.90-0.82-18.64%211060.69%
FIZZ201120C000850002020-10-30 11:43AM EDT85.001.801.752.10-1.19-39.80%617558.33%
FIZZ201120C000900002020-10-29 10:25AM EDT90.000.750.601.10-0.63-45.65%1033455.66%
FIZZ201120C000950002020-10-30 11:10AM EDT95.000.480.400.60-0.17-26.15%515859.47%
FIZZ201120C001000002020-10-30 11:52AM EDT100.000.230.150.30-0.27-54.00%37159.38%
FIZZ201120C001050002020-10-30 10:20AM EDT105.000.130.000.40-0.12-48.00%151866.80%
FIZZ201120C001100002020-10-23 1:12PM EDT110.000.400.000.350.00-16173.34%
FIZZ201120C001150002020-10-23 11:47AM EDT115.000.250.000.150.00-326471.29%
FIZZ201120C001200002020-10-22 10:33AM EDT120.000.150.000.100.00-101773.83%
Putsfür20. November 2020
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
FIZZ201120P000400002020-09-23 9:38AM EDT40.000.200.050.950.00--3167.38%
FIZZ201120P000450002020-10-20 2:33PM EDT45.000.050.004.300.00-13208.40%
FIZZ201120P000500002020-10-19 3:15PM EDT50.000.100.000.350.00-51996.48%
FIZZ201120P000550002020-10-22 1:23PM EDT55.000.160.000.500.00-11583.69%
FIZZ201120P000600002020-10-30 1:57PM EDT60.000.300.350.55-0.55-64.71%152575.20%
FIZZ201120P000650002020-10-28 10:21AM EDT65.000.900.600.95-0.02-2.17%2627566.21%
FIZZ201120P000700002020-10-30 1:57PM EDT70.001.621.501.80+0.45+38.46%3914362.84%
FIZZ201120P000750002020-10-30 1:57PM EDT75.002.752.953.30+0.34+14.11%3416759.01%
FIZZ201120P000800002020-10-28 3:20PM EDT80.005.295.305.80+0.32+6.44%2515657.01%
FIZZ201120P000850002020-10-30 2:17PM EDT85.008.608.509.10+1.39+19.28%314554.42%
FIZZ201120P000900002020-10-26 10:20AM EDT90.0012.9012.0013.50+1.99+18.24%27350.49%
FIZZ201120P000950002020-10-30 12:24PM EDT95.0017.5016.7018.30+7.75+79.49%2255.32%
FIZZ201120P001100002020-10-20 10:40AM EDT110.0027.2031.3033.300.00-1173.05%
FIZZ201120P001200002020-10-22 3:06PM EDT120.0031.2041.3043.800.00--0102.44%