Deutsche Märkte öffnen in 3 Stunden 20 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,20-0,12 (-1,64%)
Börsenschluss: 04:00PM EDT
7,15 -0,05 (-0,69%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240524C000005002024-05-23 11:07AM EDT0.506.686.008.75-0.12-1.76%460.00%
BYND240524C000035002024-05-23 1:39PM EDT3.503.622.715.80-1.69-31.83%301,784.38%
BYND240524C000045002024-05-23 11:19AM EDT4.502.972.363.40+0.25+9.19%2100840.63%
BYND240524C000055002024-05-23 11:21AM EDT5.501.660.812.91-0.28-14.43%360539.06%
BYND240524C000060002024-05-23 11:26AM EDT6.001.390.921.29-0.23-14.20%38337.50%
BYND240524C000065002024-05-23 3:11PM EDT6.500.690.002.79-0.12-14.81%44177707.81%
BYND240524C000070002024-05-23 3:53PM EDT7.000.230.220.28-0.19-45.24%6097484.38%
BYND240524C000075002024-05-23 3:54PM EDT7.500.050.050.06-0.14-73.68%5773,945106.25%
BYND240524C000080002024-05-23 3:55PM EDT8.000.070.010.020.00-4196,102131.25%
BYND240524C000085002024-05-23 3:28PM EDT8.500.010.000.01-0.04-80.00%1483,457156.25%
BYND240524C000090002024-05-23 3:00PM EDT9.000.010.000.01-0.02-66.67%1121,153200.00%
BYND240524C000095002024-05-23 10:45AM EDT9.500.020.000.01-0.01-33.33%16910237.50%
BYND240524C000100002024-05-23 12:43PM EDT10.000.010.000.010.00-281,890275.00%
BYND240524C000105002024-05-23 10:17AM EDT10.500.010.000.020.00-20602343.75%
BYND240524C000110002024-05-22 1:29PM EDT11.000.010.000.020.00-301,943375.00%
BYND240524C000115002024-05-22 11:12AM EDT11.500.020.000.020.00-6153412.50%
BYND240524C000120002024-05-22 1:06PM EDT12.000.010.000.020.00-41,679437.50%
BYND240524C000125002024-05-22 12:19PM EDT12.500.010.000.020.00-10126475.00%
BYND240524C000130002024-05-22 3:44PM EDT13.000.010.000.010.00-27813450.00%
BYND240524C000135002024-05-21 1:48PM EDT13.500.010.000.020.00-155525.00%
BYND240524C000140002024-05-23 10:05AM EDT14.000.010.000.01-0.01-50.00%40350500.00%
BYND240524C000145002024-05-21 10:05AM EDT14.500.010.000.020.00-1350575.00%
BYND240524C000150002024-05-23 9:39AM EDT15.000.010.000.010.00-21,470550.00%
BYND240524C000165002024-05-21 9:35AM EDT16.500.020.000.010.00-35600.00%
BYND240524C000170002024-05-21 3:55PM EDT17.000.010.000.010.00-12137625.00%
BYND240524C000180002024-05-20 3:43PM EDT18.000.010.000.010.00-7374650.00%
BYND240524C000185002024-05-20 10:10AM EDT18.500.010.000.010.00-1011675.00%
BYND240524C000190002024-05-20 10:06AM EDT19.000.010.000.010.00-60188700.00%
BYND240524C000200002024-05-20 3:06PM EDT20.000.010.000.010.00-48442725.00%
Putsfür24. Mai 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240524P000030002024-05-17 12:21PM EDT3.000.010.000.010.00-5252700.00%
BYND240524P000035002024-05-23 11:32AM EDT3.500.010.000.010.00-2102600.00%
BYND240524P000040002024-05-20 12:07PM EDT4.000.010.000.010.00-80146500.00%
BYND240524P000045002024-05-20 12:04PM EDT4.500.010.000.010.00-40131387.50%
BYND240524P000050002024-05-20 10:10AM EDT5.000.010.000.010.00-4590325.00%
BYND240524P000055002024-05-23 12:14PM EDT5.500.010.000.010.00-75612250.00%
BYND240524P000060002024-05-23 2:24PM EDT6.000.010.000.010.00-1021,023175.00%
BYND240524P000065002024-05-23 3:55PM EDT6.500.010.010.020.00-2541,927131.25%
BYND240524P000070002024-05-23 3:57PM EDT7.000.070.070.09-0.05-41.67%5934,495107.81%
BYND240524P000075002024-05-23 3:55PM EDT7.500.400.350.40-0.01-2.44%3451,744121.88%
BYND240524P000080002024-05-23 3:57PM EDT8.000.860.820.86+0.07+8.86%1402,905171.88%
BYND240524P000085002024-05-23 3:27PM EDT8.501.350.651.39+0.12+9.76%262,451298.44%
BYND240524P000090002024-05-23 1:43PM EDT9.001.751.611.88+0.09+5.42%82378350.00%
BYND240524P000095002024-05-21 11:29AM EDT9.501.280.752.61-1.05-45.06%188635.94%
BYND240524P000100002024-05-21 2:49PM EDT10.002.841.342.910.00-5170500.00%
BYND240524P000110002024-05-23 1:31PM EDT11.003.702.533.95-0.05-1.33%12352646.88%
BYND240524P000115002024-05-22 10:38AM EDT11.504.103.204.700.00-12939.06%
BYND240524P000120002024-05-21 3:56PM EDT12.004.803.606.750.00-25240965.63%
BYND240524P000125002024-05-22 11:29AM EDT12.505.164.056.050.00-161,310.94%
BYND240524P000130002024-05-21 3:56PM EDT13.005.804.655.900.00-25150737.50%
BYND240524P000140002024-05-21 9:48AM EDT14.006.905.657.900.00--01,691.41%
BYND240524P000150002024-05-20 1:20PM EDT15.007.756.657.900.00-33862.50%