Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,51+2,32 (+14,33%)
Börsenschluss: 04:00PM EST
18,53 +0,02 (+0,11%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230203C000025002023-01-20 3:36PM EST2.5012.7015.7516.450.00-1000793.75%
BYND230203C000050002022-12-27 1:45PM EST5.007.1511.0011.350.00--10.00%
BYND230203C000075002023-01-13 1:42PM EST7.508.7610.8511.400.00--0385.94%
BYND230203C000090002022-12-28 11:25AM EST9.002.509.309.800.00--0260.94%
BYND230203C000100002023-01-27 3:03PM EST10.009.008.358.95+3.34+59.01%22287.50%
BYND230203C000105002022-12-30 9:35AM EST10.501.677.858.450.00-20267.97%
BYND230203C000110002023-01-18 3:26PM EST11.003.817.357.900.00-350238.28%
BYND230203C000115002023-01-06 1:13PM EST11.502.046.857.500.00-10240.63%
BYND230203C000120002023-01-19 3:19PM EST12.002.146.306.800.00-1510167.19%
BYND230203C000125002023-01-26 2:07PM EST12.504.205.856.20+0.41+10.82%200131.25%
BYND230203C000130002023-01-27 2:11PM EST13.005.805.355.75+2.80+93.33%99290139.84%
BYND230203C000135002023-01-27 3:59PM EST13.505.104.805.35+3.04+147.57%251139.06%
BYND230203C000140002023-01-27 12:20PM EST14.003.504.354.90+1.34+62.04%5118143.36%
BYND230203C000145002023-01-27 1:27PM EST14.505.063.854.25+3.28+184.27%6135102.34%
BYND230203C000150002023-01-27 2:11PM EST15.003.903.353.60+2.61+202.33%317132107.81%
BYND230203C000155002023-01-27 3:16PM EST15.503.352.913.10+2.41+256.38%14416194.53%
BYND230203C000160002023-01-27 3:49PM EST16.002.532.532.71+1.78+237.33%15971785.94%
BYND230203C000165002023-01-27 3:33PM EST16.502.402.132.35+1.79+293.44%13357893.16%
BYND230203C000170002023-01-27 3:58PM EST17.001.811.811.99+1.35+293.48%1,43695598.24%
BYND230203C000175002023-01-27 3:58PM EST17.501.581.531.70+1.24+364.71%541357103.91%
BYND230203C000180002023-01-27 3:59PM EST18.001.321.261.43+1.10+500.00%2,0501,230106.25%
BYND230203C000185002023-01-27 3:54PM EST18.501.101.071.26+0.89+423.81%408171113.67%
BYND230203C000190002023-01-27 3:59PM EST19.000.970.911.06+0.81+506.25%2,4771,127117.38%
BYND230203C000195002023-01-27 3:55PM EST19.500.810.780.93+0.61+305.00%2,10453123.05%
BYND230203C000200002023-01-27 3:57PM EST20.000.750.700.78+0.63+525.00%2,7311,354127.73%
BYND230203C000210002023-01-27 3:58PM EST21.000.580.520.60+0.47+427.27%1,15962136.33%
BYND230203C000220002023-01-27 3:57PM EST22.000.410.390.52+0.23+127.78%12981147.46%
BYND230203C000225002023-01-27 3:44PM EST22.500.430.360.48+0.37+616.67%4573153.52%
BYND230203C000240002023-01-27 3:59PM EST24.000.320.260.32+0.20+166.67%733162.50%
BYND230203C000250002023-01-27 3:58PM EST25.000.310.210.31+0.26+520.00%419210173.44%
BYND230203C000300002023-01-27 2:03PM EST30.000.190.060.23+0.17+850.00%159241212.50%
Putsfür3. Februar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230203P000050002023-01-25 9:32AM EST5.000.020.000.010.00-242350.00%
BYND230203P000070002023-01-24 12:50PM EST7.000.010.000.010.00-112908262.50%
BYND230203P000075002023-01-23 12:15PM EST7.500.010.000.020.00-231,096268.75%
BYND230203P000080002023-01-23 12:14PM EST8.000.090.000.150.00-113332.81%
BYND230203P000085002023-01-27 3:25PM EST8.500.010.000.01-0.01-50.00%2382212.50%
BYND230203P000090002023-01-20 9:54AM EST9.000.070.000.150.00-533290.63%
BYND230203P000095002023-01-09 2:58PM EST9.500.210.000.160.00-24275.00%
BYND230203P000100002023-01-27 2:01PM EST10.000.020.000.16-0.01-33.33%50123256.25%
BYND230203P000105002023-01-27 1:57PM EST10.500.040.000.08+0.02+100.00%1101210.94%
BYND230203P000110002023-01-27 3:40PM EST11.000.050.000.18+0.03+150.00%62259226.56%
BYND230203P000115002023-01-27 11:50AM EST11.500.010.010.12-0.06-85.71%5134196.88%
BYND230203P000120002023-01-27 3:26PM EST12.000.030.010.13-0.01-25.00%107462184.38%
BYND230203P000125002023-01-27 1:11PM EST12.500.040.000.19-0.03-42.86%3205181.25%
BYND230203P000130002023-01-27 3:53PM EST13.000.090.040.10-0.02-18.18%41203155.47%
BYND230203P000135002023-01-27 3:27PM EST13.500.050.050.14-0.12-70.59%87210151.17%
BYND230203P000140002023-01-27 3:47PM EST14.000.120.070.10-0.16-57.14%322574133.59%
BYND230203P000145002023-01-27 3:29PM EST14.500.130.060.20-0.26-66.67%24455133.20%
BYND230203P000150002023-01-27 3:56PM EST15.000.170.150.20-0.37-68.52%9221,693128.91%
BYND230203P000155002023-01-27 3:39PM EST15.500.230.220.26-0.56-70.89%20392126.56%
BYND230203P000160002023-01-27 3:56PM EST16.000.350.350.37-0.71-66.98%395530129.30%
BYND230203P000165002023-01-27 3:56PM EST16.500.510.470.55-0.67-56.78%55869131.64%
BYND230203P000170002023-01-27 3:59PM EST17.000.670.650.70-1.63-70.87%81714132.03%
BYND230203P000180002023-01-27 3:54PM EST18.001.151.121.30-1.35-54.00%4087144.14%
BYND230203P000190002023-01-27 3:58PM EST19.001.801.761.91-2.60-59.09%1461152.54%
BYND230203P000200002023-01-27 3:49PM EST20.002.642.482.68-1.33-33.50%50740163.48%
BYND230203P000220002023-01-27 1:27PM EST22.003.604.204.40-2.30-38.98%125189.84%
BYND230203P000225002023-01-26 11:56AM EST22.506.884.654.900.00-22198.63%
BYND230203P000230002023-01-27 1:41PM EST23.004.005.105.35-5.40-57.45%43203.91%
BYND230203P000240002023-01-27 12:04PM EST24.007.106.006.50-3.15-30.73%11227.73%
BYND230203P000250002023-01-27 3:17PM EST25.006.866.807.40-2.16-23.95%336227.34%
BYND230203P000300002023-01-27 1:37PM EST30.0011.0511.7012.35-2.68-19.52%461292.19%