Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,58-4,25 (-6,00%)
Börsenschluss: 04:00PM EST
66,38 -0,20 (-0,30%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C000050002021-11-22 3:47PM EST5.0070.9562.8064.300.00-601,865.63%
BYND220121C000075002021-11-22 3:27PM EST7.5068.4060.6061.850.00--01,529.30%
BYND220121C000100002021-12-01 1:35PM EST10.0059.6054.7055.550.00-2000.00%
BYND220121C000125002021-11-23 11:34AM EST12.5062.2054.5055.300.00--0864.06%
BYND220121C000150002022-01-05 3:19PM EST15.0043.9549.8053.350.00-30942.97%
BYND220121C000175002021-12-30 11:30AM EST17.5049.5047.4550.850.00-18453.13%
BYND220121C000200002022-01-05 9:46AM EST20.0044.0044.8048.350.00--1766.99%
BYND220121C000225002022-01-11 1:01PM EST22.5046.4542.3045.850.00-215697.85%
BYND220121C000250002021-12-08 2:48PM EST25.0050.4542.3545.100.00-860675.78%
BYND220121C000300002021-11-11 10:40AM EST30.0049.3034.1036.150.00-11130.00%
BYND220121C000350002022-01-04 11:34AM EST35.0026.0529.9033.350.00-28215.63%
BYND220121C000400002022-01-10 1:24PM EST40.0026.0025.3028.350.00-234227.73%
BYND220121C000450002022-01-04 11:07AM EST45.0016.1020.0022.250.00-225228.52%
BYND220121C000500002022-01-14 3:23PM EST50.0016.3115.1517.30-7.09-30.30%1193182.62%
BYND220121C000550002022-01-14 12:20PM EST55.0010.8410.3512.55-5.61-34.10%296149.51%
BYND220121C000570002022-01-14 11:00AM EST57.008.858.3010.80-5.15-36.79%518141.89%
BYND220121C000580002022-01-14 2:46PM EST58.007.607.809.20-3.79-33.27%294102.64%
BYND220121C000590002022-01-14 10:06AM EST59.009.027.258.50-2.56-22.11%13974.61%
BYND220121C000600002022-01-14 2:52PM EST60.005.996.757.25-6.75-52.98%1432774.32%
BYND220121C000610002022-01-14 3:53PM EST61.006.006.056.40-1.65-21.57%1352576.90%
BYND220121C000620002022-01-14 3:02PM EST62.004.705.105.55-5.80-55.24%4223471.88%
BYND220121C000630002022-01-14 3:44PM EST63.004.354.454.80-4.50-50.85%14280173.24%
BYND220121C000640002022-01-14 3:59PM EST64.003.903.904.10-3.05-43.88%11416374.90%
BYND220121C000650002022-01-14 3:59PM EST65.003.303.203.45-3.45-51.11%74170172.95%
BYND220121C000660002022-01-14 3:59PM EST66.002.802.682.91-3.54-55.84%51940373.58%
BYND220121C000670002022-01-14 3:59PM EST67.002.282.202.35-3.43-60.07%51135972.61%
BYND220121C000680002022-01-14 3:59PM EST68.001.921.821.94-3.08-61.60%93928573.44%
BYND220121C000685002022-01-14 3:58PM EST68.501.731.631.77-3.22-65.05%20814373.73%
BYND220121C000690002022-01-14 3:59PM EST69.001.541.491.70-2.56-62.44%41949275.88%
BYND220121C000700002022-01-14 3:59PM EST70.001.301.271.33-2.20-62.86%2,9615,93376.47%
BYND220121C000710002022-01-14 3:59PM EST71.001.071.041.10-1.92-64.21%99556577.64%
BYND220121C000720002022-01-14 3:58PM EST72.000.920.900.92-1.65-64.20%27056779.98%
BYND220121C000730002022-01-14 3:58PM EST73.000.760.730.80-1.48-66.07%53461781.84%
BYND220121C000740002022-01-14 3:56PM EST74.000.660.630.68-1.28-65.98%89136284.08%
BYND220121C000750002022-01-14 3:59PM EST75.000.580.540.59-1.08-65.06%4,8936,51886.43%
BYND220121C000760002022-01-14 3:58PM EST76.000.520.470.53-0.86-62.32%65663889.36%
BYND220121C000770002022-01-14 3:56PM EST77.000.431.081.28-0.92-68.15%6511126.86%
BYND220121C000780002022-01-14 3:58PM EST78.000.400.951.15-0.75-65.22%769216127.93%
BYND220121C000790002022-01-14 3:38PM EST79.000.370.841.01-0.65-63.73%14124128.61%
BYND220121C000800002022-01-14 3:59PM EST80.000.340.320.34-0.58-63.04%2,3819,502100.78%
BYND220121C000850002022-01-14 3:55PM EST85.000.220.210.24-0.40-64.52%4602,978115.04%
BYND220121C000900002022-01-14 3:54PM EST90.000.180.160.18-0.23-56.10%6567,315128.71%
BYND220121C000950002022-01-14 3:33PM EST95.000.110.070.15-0.21-65.62%2861,864136.72%
BYND220121C001000002022-01-14 3:54PM EST100.000.120.090.12-0.12-50.00%8,5055,220151.56%
BYND220121C001050002022-01-14 3:32PM EST105.000.090.070.10-0.13-59.09%261,220161.72%
BYND220121C001100002022-01-14 3:57PM EST110.000.060.060.08-0.10-62.50%44611,486171.09%
BYND220121C001150002022-01-14 3:40PM EST115.000.070.000.09-0.05-41.67%522,923173.44%
BYND220121C001200002022-01-14 3:34PM EST120.000.050.040.06-0.05-50.00%926,589187.50%
BYND220121C001250002022-01-14 2:39PM EST125.000.050.030.04-0.05-50.00%713,275190.63%
BYND220121C001300002022-01-14 12:24PM EST130.000.040.030.04-0.04-50.00%2061,880200.78%
BYND220121C001350002022-01-14 2:42PM EST135.000.030.020.03-0.04-57.14%1481,931203.13%
BYND220121C001400002022-01-14 2:05PM EST140.000.030.010.03-0.04-57.14%981,472207.81%
BYND220121C001450002022-01-14 12:26PM EST145.000.020.010.03-0.01-33.33%262,136215.63%
BYND220121C001500002022-01-14 3:25PM EST150.000.020.010.03-0.02-50.00%942,954225.00%
BYND220121C001550002022-01-14 1:38PM EST155.000.020.000.03-0.01-33.33%961,582225.00%
BYND220121C001600002022-01-14 11:09AM EST160.000.030.000.03-0.01-25.00%1261,334234.38%
BYND220121C001650002022-01-14 1:55PM EST165.000.010.000.01-0.02-66.67%1544218.75%
BYND220121C001700002022-01-13 3:00PM EST170.000.030.000.020.00-1201,387237.50%
BYND220121C001750002022-01-14 12:26PM EST175.000.010.000.01-0.01-50.00%11,532231.25%
BYND220121C001800002022-01-14 12:26PM EST180.000.020.000.02+0.01+100.00%11,019250.00%
BYND220121C001850002021-12-31 3:01PM EST185.000.010.000.020.00-10335256.25%
BYND220121C001900002022-01-13 3:24PM EST190.000.020.000.020.00-20955262.50%
BYND220121C001950002021-12-27 1:14PM EST195.000.010.000.020.00-11,030268.75%
BYND220121C002000002022-01-14 2:02PM EST200.000.010.000.01-0.01-50.00%17,222262.50%
BYND220121C002050002022-01-10 3:32PM EST205.000.020.000.020.00-5248281.25%
BYND220121C002100002022-01-13 3:25PM EST210.000.020.000.090.00-31,102326.56%
BYND220121C002150002021-12-01 10:02AM EST215.000.100.000.050.00-1250314.06%
BYND220121C002200002022-01-13 2:27PM EST220.000.010.000.010.00-1686281.25%
BYND220121C002250002022-01-06 12:18PM EST225.000.010.000.090.00-1309343.75%
BYND220121C002300002021-12-17 2:06PM EST230.000.010.000.090.00-204,645348.44%
BYND220121C002350002021-12-17 9:31AM EST235.000.030.000.090.00-2271353.13%
BYND220121C002400002021-12-15 12:54PM EST240.000.030.000.090.00-1389359.38%
BYND220121C002450002021-12-01 2:13PM EST245.000.020.000.090.00-7152364.06%
BYND220121C002500002022-01-06 12:21PM EST250.000.010.000.020.00-31,425325.00%
BYND220121C002550002021-12-16 9:48AM EST255.000.010.000.090.00-4316373.44%
BYND220121C002600002022-01-03 1:18PM EST260.000.040.000.090.00-1525378.13%
BYND220121C002650002021-12-14 3:59PM EST265.000.010.000.090.00-3220381.25%
BYND220121C002700002022-01-06 11:29AM EST270.000.010.000.010.00-204,176325.00%
BYND220121C002750002021-12-21 9:34AM EST275.000.010.000.090.00-138390.63%
BYND220121C002800002021-12-02 10:32AM EST280.000.010.000.090.00-10379395.31%
BYND220121C002850002021-10-20 11:54AM EST285.000.060.000.150.00-2135419.53%
BYND220121C002900002022-01-05 9:53AM EST290.000.090.000.010.00-5229337.50%
BYND220121C002950002021-11-18 10:08AM EST295.000.030.000.230.00-1341446.88%
BYND220121C003000002022-01-13 12:33PM EST300.000.010.000.020.00-21,720362.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P000075002021-11-30 3:58PM EST7.500.040.000.070.00--0678.13%
BYND220121P000100002021-12-28 3:44PM EST10.000.010.000.020.00-6471512.50%
BYND220121P000125002022-01-03 11:31AM EST12.500.010.000.020.00-3085456.25%
BYND220121P000150002022-01-05 3:20PM EST15.000.020.000.010.00-491,081387.50%
BYND220121P000175002022-01-11 10:36AM EST17.500.010.000.020.00-50623362.50%
BYND220121P000200002022-01-11 2:22PM EST20.000.010.000.090.00-822,628387.50%
BYND220121P000225002022-01-12 11:00AM EST22.500.010.000.020.00-15889300.00%
BYND220121P000250002022-01-13 1:54PM EST25.000.010.000.020.00-563,527268.75%
BYND220121P000300002022-01-14 3:24PM EST30.000.020.010.03+0.01+100.00%12,163239.06%
BYND220121P000350002022-01-14 3:30PM EST35.000.030.020.030.00-51,179200.00%
BYND220121P000400002022-01-14 3:56PM EST40.000.030.030.04-0.01-25.00%1413,219168.75%
BYND220121P000450002022-01-14 3:57PM EST45.000.060.050.06+0.01+20.00%3727,799141.41%
BYND220121P000500002022-01-14 3:46PM EST50.000.100.050.13+0.03+42.86%2524,922116.41%
BYND220121P000550002022-01-14 3:48PM EST55.000.200.180.22+0.05+33.33%5672,41996.68%
BYND220121P000570002022-01-14 3:58PM EST57.000.290.270.31+0.09+45.00%361,24089.84%
BYND220121P000580002022-01-14 3:59PM EST58.000.340.330.38+0.07+25.93%2461,23886.72%
BYND220121P000590002022-01-14 3:40PM EST59.000.470.420.60+0.20+74.07%11127387.89%
BYND220121P000600002022-01-14 3:57PM EST60.000.580.530.58+0.23+65.71%1,3684,92981.54%
BYND220121P000610002022-01-14 3:55PM EST61.000.720.670.75+0.34+89.47%1,13527779.79%
BYND220121P000620002022-01-14 3:58PM EST62.000.920.870.92+0.45+95.74%30743377.88%
BYND220121P000630002022-01-14 3:59PM EST63.001.111.091.24+0.56+101.82%9481,20977.54%
BYND220121P000640002022-01-14 3:33PM EST64.001.531.391.50+0.78+104.00%19095375.78%
BYND220121P000650002022-01-14 3:59PM EST65.001.801.721.88+0.87+93.55%2,1866,20774.66%
BYND220121P000660002022-01-14 3:59PM EST66.002.262.152.34+1.06+88.33%49281274.46%
BYND220121P000670002022-01-14 3:59PM EST67.002.782.692.86+1.33+91.72%21328774.95%
BYND220121P000680002022-01-14 3:55PM EST68.003.583.253.50+1.80+101.12%40023975.68%
BYND220121P000685002022-01-14 3:58PM EST68.503.753.603.80+1.92+104.92%8339576.17%
BYND220121P000690002022-01-14 3:54PM EST69.004.153.954.15+2.13+105.45%33838676.95%
BYND220121P000700002022-01-14 3:42PM EST70.005.104.654.95+2.49+95.40%4353,54979.05%
BYND220121P000710002022-01-14 3:21PM EST71.006.105.455.80+3.24+113.29%11019282.32%
BYND220121P000720002022-01-14 3:58PM EST72.006.356.306.50+2.65+71.62%11820882.62%
BYND220121P000730002022-01-14 1:23PM EST73.007.557.107.65+3.25+75.58%11712689.45%
BYND220121P000740002022-01-14 3:34PM EST74.008.577.809.30+3.32+63.24%4862103.66%
BYND220121P000750002022-01-14 2:28PM EST75.0010.708.859.80+4.85+82.91%3467,509101.86%
BYND220121P000760002022-01-14 1:31PM EST76.0011.859.5510.65+5.70+92.68%92198.44%
BYND220121P000770002022-01-14 1:31PM EST77.0012.806.656.95+6.50+103.17%-30.00%
BYND220121P000780002022-01-14 3:04PM EST78.0012.857.457.95+4.71+57.86%160.00%
BYND220121P000790002022-01-13 12:09PM EST79.008.608.208.85+8.60---0.00%
BYND220121P000800002022-01-14 2:57PM EST80.0014.9813.2514.35+5.03+50.55%186,690104.40%
BYND220121P000850002022-01-14 9:34AM EST85.0015.3018.4520.15+0.95+6.62%13,180160.06%
BYND220121P000900002022-01-14 3:34PM EST90.0024.0923.4024.40+6.29+35.34%166,929158.79%
BYND220121P000950002022-01-14 3:53PM EST95.0028.2827.9529.15+4.08+16.86%24,354140.63%
BYND220121P001000002022-01-14 2:49PM EST100.0034.9232.3034.10+7.42+26.98%1010,206214.16%
BYND220121P001050002022-01-14 1:02PM EST105.0040.8337.8540.10+8.65+26.88%13,006222.66%
BYND220121P001100002022-01-14 1:02PM EST110.0045.7842.2545.15+7.65+20.06%212,866210.35%
BYND220121P001150002022-01-14 12:39PM EST115.0050.1247.6549.45+7.72+18.21%23,477199.61%
BYND220121P001200002022-01-14 3:59PM EST120.0053.5153.0054.45+6.08+12.82%49,239241.99%
BYND220121P001250002022-01-14 10:10AM EST125.0057.6057.4060.25+0.10+0.17%13,207267.77%
BYND220121P001300002022-01-14 11:58AM EST130.0065.1062.9064.90+6.10+10.34%302,021289.26%
BYND220121P001350002022-01-14 10:38AM EST135.0069.2167.0569.35+6.86+11.00%11,261342.58%
BYND220121P001400002022-01-14 1:58PM EST140.0075.0071.7075.15+1.80+2.46%6321184.38%
BYND220121P001450002022-01-14 11:11AM EST145.0080.1076.7080.15+6.29+8.52%4960193.75%
BYND220121P001500002022-01-13 2:40PM EST150.0077.4582.4085.100.00-1922315.43%
BYND220121P001550002021-12-30 2:06PM EST155.0087.3087.2590.200.00-5277321.48%
BYND220121P001600002022-01-07 10:27AM EST160.0087.5092.3095.050.00-1553322.27%
BYND220121P001650002022-01-14 10:24AM EST165.0097.8497.20100.15+2.54+2.67%1098331.25%
BYND220121P001700002022-01-14 10:24AM EST170.00102.87101.70105.20+2.82+2.82%10168264.06%
BYND220121P001750002021-12-29 9:52AM EST175.00110.16106.65110.200.00-143231.25%
BYND220121P001800002021-11-23 2:58PM EST180.00105.15111.30113.000.00-11020.00%
BYND220121P001850002021-12-21 10:09AM EST185.00118.00117.25120.150.00-572368.75%
BYND220121P001900002021-12-27 1:48PM EST190.00123.90122.15125.200.00-1556371.48%
BYND220121P001950002022-01-14 10:56AM EST195.00129.32127.30130.20+0.72+0.56%10392.97%
BYND220121P002000002022-01-14 10:56AM EST200.00134.30132.35135.00-2.30-1.68%15,858385.94%
BYND220121P002050002021-12-28 10:54AM EST205.00137.38137.25140.100.00-193392.97%
BYND220121P002100002021-11-24 10:06AM EST210.00135.50141.25142.500.00-1510.00%
BYND220121P002150002021-12-17 3:54PM EST215.00145.65146.65150.200.00-31707275.00%
BYND220121P002200002022-01-07 9:33AM EST220.00152.30151.90155.200.00-69378.91%
BYND220121P002250002021-11-10 7:00AM EST225.0084.15156.85163.400.00-133571.09%
BYND220121P002300002021-11-10 7:00AM EST230.0087.30161.95169.150.00-383605.66%
BYND220121P002350002021-11-05 12:20PM EST235.00135.45169.95171.250.00-122615.82%
BYND220121P002400002021-12-16 9:58AM EST240.00172.10171.95175.200.00-17409.77%
BYND220121P002450002021-11-02 11:19AM EST245.00146.15180.05181.250.00-125632.42%
BYND220121P002500002021-12-09 3:07PM EST250.00180.00180.80182.700.00-210.00%
BYND220121P002550002021-11-10 7:00AM EST255.00126.55188.80194.200.00-136693.07%
BYND220121P002600002021-11-10 7:00AM EST260.00137.25191.65199.000.00-568631.05%
BYND220121P002650002021-11-10 7:00AM EST265.00142.00196.40203.850.00-147623.34%
BYND220121P002700002021-12-16 10:16AM EST270.00203.02201.65205.200.00-10325.00%
BYND220121P002750002021-11-10 7:00AM EST275.00131.44206.45213.850.00-36636.72%
BYND220121P002800002022-01-13 3:19PM EST280.00206.70211.95215.200.00-63449.22%
BYND220121P002850002021-10-21 12:45PM EST285.00176.90206.75212.500.00-160.00%
BYND220121P002900002021-11-10 7:00AM EST290.00149.22221.10229.050.00-237647.66%
BYND220121P002950002021-11-10 7:00AM EST295.00175.15226.40233.800.00-19654.79%
BYND220121P003000002022-01-05 12:51PM EST300.00239.10231.65235.200.00-50350.00%