Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
8,74-0,92 (-9,52%)
Ab 03:03PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND231208C000015002023-12-05 9:49AM EST1.506.867.207.400.00-101,387.50%
BYND231208C000020002023-12-06 9:32AM EST2.007.056.706.850.00-12101,050.00%
BYND231208C000025002023-12-05 10:34AM EST2.506.456.206.350.00--0900.00%
BYND231208C000040002023-12-06 1:35PM EST4.005.304.704.900.00-125646.88%
BYND231208C000045002023-11-28 2:54PM EST4.502.163.954.400.00--0712.50%
BYND231208C000050002023-11-29 3:03PM EST5.002.153.703.850.00-60434.38%
BYND231208C000055002023-12-04 1:01PM EST5.503.102.923.350.00-11479.69%
BYND231208C000060002023-12-07 10:07AM EST6.003.152.432.84-0.40-11.27%214396.88%
BYND231208C000065002023-12-07 10:16AM EST6.502.722.212.38-0.02-0.73%217281.25%
BYND231208C000070002023-12-07 1:36PM EST7.001.871.671.85-0.68-26.67%9177178.13%
BYND231208C000075002023-12-07 1:11PM EST7.501.591.261.36-0.36-18.46%48264182.81%
BYND231208C000080002023-12-07 2:32PM EST8.000.820.770.85-0.80-49.38%50301125.00%
BYND231208C000085002023-12-07 2:19PM EST8.500.510.410.44-0.64-55.65%301,102114.06%
BYND231208C000090002023-12-07 2:47PM EST9.000.200.170.19-0.65-76.47%1,1475,555111.72%
BYND231208C000095002023-12-07 2:42PM EST9.500.110.080.10-0.48-81.36%2,5032,171128.13%
BYND231208C000100002023-12-07 2:48PM EST10.000.040.040.06-0.36-90.00%3,2505,224145.31%
BYND231208C000105002023-12-07 2:42PM EST10.500.020.020.04-0.24-92.31%6491,546159.38%
BYND231208C000110002023-12-07 2:08PM EST11.000.020.010.03-0.15-88.24%3782,182175.00%
BYND231208C000115002023-12-07 2:23PM EST11.500.010.010.03-0.11-91.67%77592203.13%
BYND231208C000120002023-12-07 2:32PM EST12.000.020.010.03-0.06-75.00%1951,262228.13%
BYND231208C000125002023-12-07 12:58PM EST12.500.010.000.03-0.03-75.00%11,203237.50%
BYND231208C000130002023-12-07 9:30AM EST13.000.050.000.03-0.02-28.57%13,215262.50%
BYND231208C000135002023-12-06 10:00AM EST13.500.040.000.020.00-150262.50%
BYND231208C000140002023-12-07 11:27AM EST14.000.020.000.02-0.01-33.33%395,209281.25%
BYND231208C000145002023-12-06 12:06PM EST14.500.020.000.020.00-160191300.00%
BYND231208C000150002023-12-06 1:45PM EST15.000.020.000.010.00-6074,807287.50%
Putsfür8. Dezember 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND231208P000025002023-11-13 1:58PM EST2.500.010.000.020.00--21750.00%
BYND231208P000035002023-10-26 2:19PM EST3.500.100.000.750.00--01,214.06%
BYND231208P000040002023-11-28 3:25PM EST4.000.020.000.010.00-1517437.50%
BYND231208P000045002023-12-06 10:16AM EST4.500.010.000.010.00-13201375.00%
BYND231208P000050002023-12-07 2:00PM EST5.000.010.000.01-0.01-50.00%30237325.00%
BYND231208P000055002023-12-07 9:35AM EST5.500.010.000.010.00-11,235275.00%
BYND231208P000060002023-12-06 12:11PM EST6.000.010.000.010.00-423,669225.00%
BYND231208P000065002023-12-07 1:37PM EST6.500.010.000.010.00-101994181.25%
BYND231208P000070002023-12-07 2:23PM EST7.000.010.000.010.00-71,117137.50%
BYND231208P000075002023-12-07 1:22PM EST7.500.010.000.110.00-801,376170.31%
BYND231208P000080002023-12-07 2:29PM EST8.000.020.020.030.00-2641,04190.63%
BYND231208P000085002023-12-07 2:48PM EST8.500.150.140.15+0.05+50.00%5491,49696.88%
BYND231208P000090002023-12-07 2:22PM EST9.000.370.420.44+0.11+42.31%9241,349107.03%
BYND231208P000095002023-12-07 1:35PM EST9.500.700.800.83+0.22+45.83%104771107.81%
BYND231208P000100002023-12-07 11:02AM EST10.000.881.251.34+0.06+7.32%301,649131.25%
BYND231208P000105002023-12-06 3:36PM EST10.501.141.561.940.00-44404267.19%
BYND231208P000110002023-12-06 3:35PM EST11.001.582.122.350.00-561,354248.44%
BYND231208P000115002023-12-05 1:25PM EST11.502.802.582.890.00-7214310.94%
BYND231208P000120002023-12-05 10:02AM EST12.003.353.103.350.00-12278310.94%
BYND231208P000125002023-12-07 10:43AM EST12.503.403.703.80-0.50-12.82%1203284.38%
BYND231208P000130002023-12-04 3:49PM EST13.004.404.204.300.00-167183309.38%
BYND231208P000135002023-12-04 3:54PM EST13.504.954.654.800.00--46331.25%
BYND231208P000140002023-12-04 3:47PM EST14.005.355.155.300.00-9768353.13%
BYND231208P000145002023-12-04 3:41PM EST14.505.855.705.750.00--240.00%
BYND231208P000150002023-12-04 3:55PM EST15.006.456.156.300.00-129117390.63%