Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,10-0,59 (-3,76%)
Ab 11:32AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220930C000050002022-09-20 1:29PM EDT5.0011.409.9510.300.00--0440.63%
BYND220930C000100002022-09-26 9:40AM EDT10.006.105.005.10+0.25+4.27%2650.00%
BYND220930C000120002022-09-23 3:12PM EDT12.003.593.003.250.00-5325109.38%
BYND220930C000125002022-09-22 12:05PM EDT12.502.352.522.740.00--696.88%
BYND220930C000130002022-09-26 11:01AM EDT13.002.342.142.22-0.21-8.24%25100.78%
BYND220930C000135002022-09-23 3:39PM EDT13.502.311.671.830.00-84999.61%
BYND220930C000140002022-09-26 11:09AM EDT14.001.351.361.43-0.55-28.95%112233105.08%
BYND220930C000145002022-09-26 10:33AM EDT14.501.371.041.08-0.20-12.74%18112104.30%
BYND220930C000150002022-09-26 11:12AM EDT15.000.780.760.81-0.47-37.60%196222104.49%
BYND220930C000155002022-09-26 11:11AM EDT15.500.590.560.59-0.39-39.80%136389106.25%
BYND220930C000160002022-09-26 11:10AM EDT16.000.420.390.43-0.34-44.74%676932107.42%
BYND220930C000165002022-09-26 11:13AM EDT16.500.290.280.29-0.31-51.67%315369108.20%
BYND220930C000170002022-09-26 11:15AM EDT17.000.190.190.21-0.26-57.78%6991,140110.16%
BYND220930C000175002022-09-26 11:06AM EDT17.500.150.130.14-0.18-54.55%108949110.94%
BYND220930C000180002022-09-26 11:16AM EDT18.000.100.100.11-0.15-60.00%590752116.41%
BYND220930C000185002022-09-26 11:13AM EDT18.500.080.070.08-0.12-60.00%125586118.75%
BYND220930C000190002022-09-26 11:13AM EDT19.000.060.050.06-0.09-60.00%1851,492121.88%
BYND220930C000195002022-09-26 11:13AM EDT19.500.040.040.05-0.09-69.23%60205127.34%
BYND220930C000200002022-09-26 11:08AM EDT20.000.040.030.04-0.05-55.56%6223,829131.25%
BYND220930C000205002022-09-26 10:24AM EDT20.500.060.020.03-0.03-33.33%9288132.81%
BYND220930C000210002022-09-26 9:50AM EDT21.000.050.020.03-0.01-16.67%5849140.63%
BYND220930C000215002022-09-26 9:55AM EDT21.500.050.020.03-0.01-16.67%364150.00%
BYND220930C000220002022-09-26 11:00AM EDT22.000.030.010.03-0.02-40.00%175537151.56%
BYND220930C000225002022-09-26 11:12AM EDT22.500.020.010.02-0.03-60.00%377336153.13%
BYND220930C000230002022-09-26 11:07AM EDT23.000.020.010.03-0.02-50.00%13854165.63%
BYND220930C000235002022-09-26 10:56AM EDT23.500.020.000.03-0.02-50.00%20733165.63%
BYND220930C000240002022-09-26 10:45AM EDT24.000.010.010.03-0.02-66.67%11522181.25%
BYND220930C000245002022-09-23 3:24PM EDT24.500.030.000.030.00-3265181.25%
BYND220930C000250002022-09-26 9:44AM EDT25.000.020.000.03-0.01-33.33%2995187.50%
BYND220930C000255002022-09-22 2:52PM EDT25.500.010.000.020.00-2620181.25%
BYND220930C000260002022-09-23 3:48PM EDT26.000.020.000.030.00-25126198.44%
BYND220930C000265002022-09-22 10:18AM EDT26.500.060.000.030.00-3145203.13%
BYND220930C000270002022-09-26 9:38AM EDT27.000.020.000.03-0.01-33.33%5272209.38%
BYND220930C000275002022-09-22 9:46AM EDT27.500.030.000.030.00-3325215.63%
BYND220930C000280002022-09-23 1:12PM EDT28.000.020.000.510.00-6151355.47%
BYND220930C000285002022-09-23 1:21PM EDT28.500.020.000.030.00-697225.00%
BYND220930C000290002022-09-21 11:55AM EDT29.000.030.000.030.00-3106231.25%
BYND220930C000295002022-09-23 9:39AM EDT29.500.010.000.030.00-288237.50%
BYND220930C000300002022-09-26 10:17AM EDT30.000.010.000.02-0.01-50.00%63,231231.25%
BYND220930C000305002022-09-21 11:45AM EDT30.500.030.000.030.00-102130246.88%
BYND220930C000310002022-09-21 11:21AM EDT31.000.030.000.030.00-5194250.00%
BYND220930C000315002022-09-21 11:39AM EDT31.500.030.000.030.00-181211256.25%
BYND220930C000320002022-09-21 12:48PM EDT32.000.020.000.030.00-15171262.50%
BYND220930C000325002022-09-21 3:49PM EDT32.500.030.000.030.00-2530265.63%
BYND220930C000330002022-09-21 9:57AM EDT33.000.050.000.030.00-3152268.75%
BYND220930C000335002022-09-21 10:13AM EDT33.500.040.000.030.00-1018275.00%
BYND220930C000340002022-09-23 2:39PM EDT34.000.020.000.190.00-742359.38%
BYND220930C000345002022-09-19 10:50AM EDT34.500.030.000.030.00-45128281.25%
BYND220930C000350002022-09-22 9:49AM EDT35.000.010.000.000.00-112050.00%
BYND220930C000355002022-09-21 10:10AM EDT35.500.040.000.030.00-101189290.63%
BYND220930C000360002022-09-08 11:51AM EDT36.000.090.000.030.00-146293.75%
BYND220930C000365002022-09-22 9:50AM EDT36.500.010.000.030.00-120300.00%
BYND220930C000370002022-09-07 11:39AM EDT37.000.100.000.030.00-226303.13%
BYND220930C000375002022-09-16 11:51AM EDT37.500.040.000.030.00-67306.25%
BYND220930C000380002022-09-19 10:23AM EDT38.000.040.000.030.00-8043309.38%
BYND220930C000385002022-08-25 9:34AM EDT38.500.550.000.030.00-588312.50%
BYND220930C000390002022-08-26 11:06AM EDT39.000.520.000.030.00-22318.75%
BYND220930C000395002022-08-26 11:12AM EDT39.500.460.000.030.00-2043318.75%
BYND220930C000400002022-09-22 11:35AM EDT40.000.020.000.030.00-2157325.00%
BYND220930C000405002022-08-30 10:35AM EDT40.500.180.000.120.00--40390.63%
BYND220930C000410002022-09-23 12:51PM EDT41.000.020.000.030.00-1659331.25%
BYND220930C000415002022-09-21 10:04AM EDT41.500.030.000.030.00-110111334.38%
BYND220930C000450002022-09-02 1:50PM EDT45.000.110.000.030.00-1219356.25%
BYND220930C000500002022-09-19 10:31AM EDT50.000.020.000.010.00-2354350.00%
Putsfür30. September 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220930P000050002022-09-26 9:43AM EDT5.000.010.000.000.00-612250.00%
BYND220930P000100002022-09-26 10:54AM EDT10.000.010.010.03-0.01-50.00%511,046175.00%
BYND220930P000105002022-09-26 9:35AM EDT10.500.020.000.03-0.01-33.33%222222150.00%
BYND220930P000110002022-09-26 10:49AM EDT11.000.020.020.05-0.03-60.00%23131153.13%
BYND220930P000115002022-09-26 11:09AM EDT11.500.030.030.04-0.03-50.00%17763134.38%
BYND220930P000120002022-09-26 11:09AM EDT12.000.060.050.06-0.02-25.00%182434128.13%
BYND220930P000125002022-09-26 11:12AM EDT12.500.090.080.090.00-94221121.88%
BYND220930P000130002022-09-26 11:12AM EDT13.000.140.130.15-0.01-6.67%211,299118.75%
BYND220930P000135002022-09-26 11:11AM EDT13.500.220.220.23+0.01+4.76%46151116.41%
BYND220930P000140002022-09-26 11:07AM EDT14.000.330.330.37+0.01+3.13%85962114.84%
BYND220930P000145002022-09-26 11:11AM EDT14.500.540.530.56+0.08+17.39%99876117.19%
BYND220930P000150002022-09-26 11:16AM EDT15.000.750.760.79+0.09+13.64%5091,566117.38%
BYND220930P000155002022-09-26 11:11AM EDT15.501.101.031.08+0.22+25.00%106469117.58%
BYND220930P000160002022-09-26 11:10AM EDT16.001.401.371.43+0.26+22.81%63471121.09%
BYND220930P000165002022-09-26 10:42AM EDT16.501.511.731.80+0.04+2.72%67328121.68%
BYND220930P000170002022-09-26 11:12AM EDT17.002.202.132.26+0.11+5.26%20467128.52%
BYND220930P000175002022-09-26 9:40AM EDT17.501.882.492.66-0.28-12.96%1707120.70%
BYND220930P000180002022-09-26 10:55AM EDT18.002.952.923.15+0.32+12.17%19212125.00%
BYND220930P000185002022-09-26 11:07AM EDT18.503.503.503.60+0.40+12.90%1389142.19%
BYND220930P000190002022-09-23 3:15PM EDT19.003.604.004.100.00-1276155.08%
BYND220930P000195002022-09-23 3:50PM EDT19.504.004.404.650.00-232159.38%
BYND220930P000200002022-09-26 9:38AM EDT20.004.194.955.10-0.26-5.84%6268170.70%
BYND220930P000205002022-09-26 10:45AM EDT20.505.205.405.65-0.15-2.80%130181.25%
BYND220930P000210002022-09-23 3:35PM EDT21.005.255.906.100.00-195182.03%
BYND220930P000215002022-09-26 10:35AM EDT21.506.116.406.55-0.15-2.40%713181.25%
BYND220930P000220002022-09-21 9:30AM EDT22.006.006.807.200.00-130201.56%
BYND220930P000225002022-09-22 11:08AM EDT22.507.657.407.550.00-534198.44%
BYND220930P000230002022-09-22 11:16AM EDT23.008.237.908.050.00-5327207.03%
BYND220930P000235002022-09-21 9:30AM EDT23.507.468.408.650.00-11238.28%
BYND220930P000240002022-09-23 10:22AM EDT24.009.258.909.100.00-2225235.94%
BYND220930P000250002022-09-26 9:44AM EDT25.009.339.9010.05-0.32-3.32%174238.28%
BYND220930P000255002022-09-23 12:01PM EDT25.5010.3010.1010.700.00-22100.00%
BYND220930P000260002022-09-23 11:31AM EDT26.0010.4710.8511.100.00-410252.34%
BYND220930P000265002022-09-23 11:31AM EDT26.5010.9811.2011.600.00-13100.00%
BYND220930P000270002022-09-22 2:56PM EDT27.0012.2011.9012.050.00-18265.63%
BYND220930P000275002022-09-23 2:09PM EDT27.5012.2012.3012.550.00-770231.25%
BYND220930P000280002022-09-23 11:12AM EDT28.0012.8112.8013.100.00-615260.94%
BYND220930P000285002022-09-23 11:51AM EDT28.5013.2513.4013.650.00-13312.50%
BYND220930P000290002022-09-16 3:48PM EDT29.0010.8013.8014.050.00-25246.88%
BYND220930P000295002022-09-23 2:34PM EDT29.5014.1514.3514.650.00-48312.50%
BYND220930P000300002022-09-26 10:50AM EDT30.0014.7314.9515.05-0.17-1.14%32,510318.75%
BYND220930P000305002022-09-22 9:46AM EDT30.5015.2615.2015.750.00-55308.59%
BYND220930P000310002022-09-15 11:43AM EDT31.0011.4815.8516.350.00-12375.78%
BYND220930P000315002022-09-21 9:47AM EDT31.5014.4516.3016.650.00-15120320.31%
BYND220930P000320002022-09-26 10:10AM EDT32.0016.2616.8517.10-0.39-2.34%27325.00%
BYND220930P000325002022-09-23 2:20PM EDT32.5017.3017.1517.550.00-47372.66%
BYND220930P000330002022-09-23 2:02PM EDT33.0017.6917.9018.000.00-1421315.63%
BYND220930P000335002022-09-22 11:59AM EDT33.5018.8318.2518.650.00-20320.31%
BYND220930P000340002022-09-23 9:50AM EDT34.0019.2018.8019.150.00-127345.31%
BYND220930P000345002022-08-30 12:40PM EDT34.5011.1319.4019.600.00-12367.19%
BYND220930P000350002022-09-23 1:20PM EDT35.0019.6819.7520.200.00-113354.69%
BYND220930P000355002022-09-14 1:00PM EDT35.5015.4520.3020.550.00-49309.38%
BYND220930P000360002022-09-22 11:18AM EDT36.0021.2620.7521.050.00-15100.00%
BYND220930P000365002022-09-23 12:31PM EDT36.5021.3821.3521.600.00-110368.75%
BYND220930P000370002022-09-07 10:12AM EDT37.0015.9621.8522.150.00-13390.63%
BYND220930P000375002022-08-16 3:14PM EDT37.506.6017.8518.600.00-110.00%
BYND220930P000390002022-09-23 2:50PM EDT39.0023.6523.6524.250.00-14368.75%
BYND220930P000400002022-09-21 9:30AM EDT40.0024.0524.8525.050.00-29376.56%
BYND220930P000405002022-09-09 1:54PM EDT40.5018.1725.2025.850.00-2020435.94%
BYND220930P000410002022-09-08 2:40PM EDT41.0019.3925.6526.200.00-24350.00%
BYND220930P000415002022-09-01 9:51AM EDT41.5018.0726.0026.700.00-11521.88%
BYND220930P000450002022-09-16 3:36PM EDT45.0026.7329.8530.050.00-57412.50%
BYND220930P000500002022-09-19 10:45AM EDT50.0032.4534.5535.250.00-717200.00%