Deutsche Märkte öffnen in 3 Stunden 55 Minuten

The Wendy's Company (WEN)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
22,91-0,41 (-1,76%)
Börsenschluss: 04:00PM EST
22,89 -0,02 (-0,09%)
Nachbörse: 05:57PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WEN220121C000030002022-01-18 9:30AM EST3.0020.3019.5020.50+1.10+5.73%111,187.50%
WEN220121C000050002021-11-10 6:51AM EST5.0020.5017.2017.700.00-200.00%
WEN220121C000080002021-11-10 6:51AM EST8.0015.0014.1014.500.00-100.00%
WEN220121C000100002022-01-10 1:03PM EST10.0013.9512.8013.200.00-1463500.00%
WEN220121C000130002022-01-18 3:57PM EST13.009.909.7010.10-0.84-7.82%164417.19%
WEN220121C000150002022-01-12 3:55PM EST15.008.507.608.300.00-121240.63%
WEN220121C000160002021-11-17 10:00AM EST16.006.106.006.800.00-200.00%
WEN220121C000170002022-01-12 1:42PM EST17.006.505.806.200.00-2111207.81%
WEN220121C000180002022-01-18 1:44PM EST18.004.904.805.30-1.30-20.97%115194.53%
WEN220121C000190002022-01-06 3:46PM EST19.005.052.954.300.00-232220.31%
WEN220121C000200002022-01-12 2:38PM EST20.003.202.853.400.00-3500144.14%
WEN220121C000210002022-01-18 1:30PM EST21.001.871.852.10-0.23-10.95%450173.44%
WEN220121C000220002022-01-18 2:41PM EST22.001.000.901.05-0.85-45.95%192,28756.45%
WEN220121C000230002022-01-18 3:46PM EST23.000.200.150.20-0.28-58.33%1463,52429.30%
WEN220121C000240002022-01-18 3:59PM EST24.000.030.000.05-0.04-57.14%511,61242.58%
WEN220121C000250002022-01-14 1:29PM EST25.000.030.000.05+0.02+200.00%31,60157.81%
WEN220121C000260002022-01-10 1:03PM EST26.000.050.000.050.00-2435278.13%
WEN220121C000270002022-01-07 11:57AM EST27.000.050.000.050.00-11,43396.09%
WEN220121C000280002021-11-29 9:30AM EST28.000.050.000.000.00-2520550.00%
WEN220121C000290002022-01-06 2:36PM EST29.000.010.000.050.00-9788129.69%
WEN220121C000300002022-01-11 9:30AM EST30.000.050.000.050.00-41,667143.75%
WEN220121C000310002021-11-10 6:51AM EST31.000.100.000.400.00-2937235.16%
WEN220121C000320002021-11-10 6:51AM EST32.000.040.000.250.00-15493228.13%
WEN220121C000330002021-10-20 10:19AM EST33.000.100.000.450.00-740277.34%
WEN220121C000340002021-11-10 6:51AM EST34.000.100.000.750.00-110333.20%
WEN220121C000350002021-12-30 9:30AM EST35.000.020.000.050.00-502,986210.94%
WEN220121C000360002021-11-10 6:51AM EST36.000.100.000.750.00-15134365.63%
WEN220121C000370002021-11-10 6:51AM EST37.000.100.000.300.00-5397311.72%
WEN220121C000380002021-11-10 6:51AM EST38.000.100.000.300.00-163324.22%
WEN220121C000390002021-11-10 6:51AM EST39.000.100.000.100.00-115281.25%
WEN220121C000400002021-11-29 2:56PM EST40.000.030.000.000.00-182450.00%
WEN220121C000410002021-11-10 6:51AM EST41.000.090.000.250.00-237349.22%
WEN220121C000420002021-11-10 6:51AM EST42.000.070.000.100.00-187312.50%
WEN220121C000430002021-11-10 6:51AM EST43.000.070.000.300.00-149383.59%
WEN220121C000440002021-11-10 6:51AM EST44.000.080.000.100.00-4252331.25%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
WEN220121P000030002021-11-10 6:51AM EST3.000.050.000.050.00-8101975.00%
WEN220121P000050002022-01-06 9:30AM EST5.000.010.000.050.00-60202731.25%
WEN220121P000080002021-12-22 3:49PM EST8.000.010.000.050.00-1166512.50%
WEN220121P000100002021-11-10 6:51AM EST10.000.030.000.250.00-2272532.81%
WEN220121P000130002021-11-10 6:51AM EST13.000.060.000.100.00-177321.88%
WEN220121P000140002021-11-10 6:51AM EST14.000.010.001.000.00-23481.64%
WEN220121P000150002021-11-10 12:38PM EST15.000.070.000.050.00-5257223.44%
WEN220121P000160002021-11-22 2:03PM EST16.000.080.000.450.00-1020300.00%
WEN220121P000170002022-01-06 2:47PM EST17.000.050.000.750.00-201,222301.56%
WEN220121P000180002021-12-21 2:34PM EST18.000.010.000.300.00-1595197.66%
WEN220121P000190002022-01-05 3:10PM EST19.000.050.000.400.00-135,244176.56%
WEN220121P000200002022-01-11 10:43AM EST20.000.100.000.300.00-19,520128.52%
WEN220121P000210002022-01-14 10:35AM EST21.000.010.000.050.00-153,09958.59%
WEN220121P000220002022-01-18 1:40PM EST22.000.040.000.05-0.01-20.00%62,67239.06%
WEN220121P000230002022-01-18 2:19PM EST23.000.250.200.30+0.06+31.58%6565330.47%
WEN220121P000240002022-01-18 3:51PM EST24.001.001.051.15+0.18+21.95%1161,49944.92%
WEN220121P000250002022-01-18 12:16PM EST25.002.052.002.15+0.85+70.83%182670.31%
WEN220121P000260002022-01-10 3:52PM EST26.002.152.903.300.00-112467.19%
WEN220121P000270002022-01-12 10:17AM EST27.003.303.904.200.00-14130.47%
WEN220121P000280002021-11-10 6:51AM EST28.005.905.505.900.00--8253.13%
WEN220121P000290002021-11-10 6:51AM EST29.006.606.406.800.00-12260.94%
WEN220121P000300002021-12-21 9:57AM EST30.007.006.707.300.00-8027219.53%
WEN220121P000310002021-11-10 6:51AM EST31.008.208.608.800.00-11323.63%
WEN220121P000350002021-11-10 6:51AM EST35.0013.2012.5012.900.00-612400.39%
WEN220121P000430002021-11-10 6:51AM EST43.0020.2020.5021.000.00-44530.47%