BYND - Beyond Meat, Inc.

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
In the money
Anzeigen:ListeStellage
Callsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230602C000040002023-05-25 9:47AM EDT4.007.306.256.350.00--10.00%
BYND230602C000065002023-05-23 10:23AM EDT6.504.803.753.900.00--0293.75%
BYND230602C000070002023-05-23 10:23AM EDT7.004.303.253.350.00--00.00%
BYND230602C000075002023-05-11 9:51AM EDT7.503.352.792.900.00-10212.50%
BYND230602C000080002023-05-17 3:21PM EDT8.002.852.272.350.00--00.00%
BYND230602C000085002023-05-31 12:05PM EDT8.501.881.761.860.00-110.00%
BYND230602C000090002023-06-01 1:50PM EDT9.001.451.271.35+0.17+13.28%31740.00%
BYND230602C000095002023-06-01 11:32AM EDT9.500.700.800.89-0.22-23.91%91650.00%
BYND230602C000100002023-06-01 1:50PM EDT10.000.500.390.44+0.20+66.67%23152260.94%
BYND230602C000105002023-06-01 2:10PM EDT10.500.180.130.18+0.04+28.57%1,6691,52166.41%
BYND230602C000110002023-06-01 1:29PM EDT11.000.050.040.07-0.01-16.67%1951,73279.69%
BYND230602C000115002023-06-01 2:05PM EDT11.500.020.020.03-0.01-33.33%8395993.75%
BYND230602C000120002023-06-01 2:08PM EDT12.000.010.010.02-0.01-50.00%1061,146112.50%
BYND230602C000125002023-06-01 2:12PM EDT12.500.010.010.020.00-5687137.50%
BYND230602C000130002023-06-01 12:50PM EDT13.000.010.000.030.00-6338159.38%
BYND230602C000135002023-05-30 2:01PM EDT13.500.020.000.020.00-521,053168.75%
BYND230602C000140002023-05-30 2:52PM EDT14.000.010.000.020.00-61,526187.50%
BYND230602C000145002023-05-26 11:36AM EDT14.500.030.000.020.00-257206.25%
BYND230602C000150002023-06-01 10:36AM EDT15.000.050.000.03-0.27-84.37%5,85063237.50%
BYND230602C000155002023-05-26 11:36AM EDT15.500.010.000.010.00-215225.00%
BYND230602C000160002023-06-01 12:10PM EDT16.000.020.000.03-0.24-92.31%19275.00%
BYND230602C000165002023-05-15 1:28PM EDT16.500.070.000.030.00-123287.50%
BYND230602C000170002023-05-30 1:40PM EDT17.000.040.000.010.00-537262.50%
BYND230602C000175002023-05-22 9:30AM EDT17.500.030.000.010.00-1622275.00%
BYND230602C000180002023-05-31 9:30AM EDT18.000.180.000.010.00-19287.50%
BYND230602C000185002023-05-01 9:33AM EDT18.500.330.000.510.00--2587.50%
BYND230602C000190002023-05-11 9:44AM EDT19.000.060.000.010.00--1312.50%
BYND230602C000195002023-04-27 1:37PM EDT19.500.440.000.100.00-155445.31%
BYND230602C000200002023-05-26 12:20PM EDT20.000.010.000.010.00-1012337.50%
BYND230602C000210002023-05-09 2:22PM EDT21.000.110.000.380.00-20626.56%
BYND230602C000220002023-05-10 9:41AM EDT22.000.230.000.380.00--7656.25%
BYND230602C000225002023-04-19 11:57AM EDT22.500.220.000.030.00--11443.75%
BYND230602C000230002023-05-01 2:07PM EDT23.000.140.000.620.00-1012765.63%
BYND230602C000240002023-04-28 3:24PM EDT24.000.170.000.100.00-12556.25%
BYND230602C000250002023-04-24 3:12PM EDT25.000.060.000.050.00--4525.00%
BYND230602C000300002023-05-15 9:30AM EDT30.000.130.000.010.00-112512.50%
Putsfür2. Juni 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230602P000040002023-05-26 12:56PM EDT4.000.020.000.020.00-4040562.50%
BYND230602P000050002023-05-26 12:56PM EDT5.000.020.000.020.00-2526437.50%
BYND230602P000070002023-05-19 2:54PM EDT7.000.030.000.010.00-33225.00%
BYND230602P000075002023-05-30 2:34PM EDT7.500.010.000.010.00-153193.75%
BYND230602P000080002023-05-30 9:46AM EDT8.000.020.000.150.00-6780264.06%
BYND230602P000085002023-06-01 12:10PM EDT8.500.010.000.010.00-242,604125.00%
BYND230602P000090002023-06-01 12:18PM EDT9.000.010.010.02-0.01-50.00%49967115.63%
BYND230602P000095002023-06-01 2:03PM EDT9.500.030.020.04-0.05-62.50%1,5432,48092.19%
BYND230602P000100002023-06-01 2:19PM EDT10.000.090.080.11-0.15-62.50%1,1172,44480.47%
BYND230602P000105002023-06-01 1:44PM EDT10.500.260.300.36-0.25-49.02%6091,89488.28%
BYND230602P000110002023-06-01 12:54PM EDT11.000.690.710.78-0.17-19.77%25465114.06%
BYND230602P000115002023-06-01 11:34AM EDT11.501.331.101.30+0.07+5.56%2146135.94%
BYND230602P000120002023-06-01 11:39AM EDT12.001.751.661.73-0.19-9.79%1616168.75%
BYND230602P000125002023-06-01 12:10PM EDT12.502.212.062.33-0.01-0.45%1157199.22%
BYND230602P000130002023-05-30 10:14AM EDT13.002.922.492.840.00-132206.25%
BYND230602P000135002023-06-01 10:46AM EDT13.503.403.003.35+0.07+2.10%261240.63%
BYND230602P000140002023-06-01 12:02PM EDT14.003.723.503.85-0.21-5.34%252264.06%
BYND230602P000145002023-05-31 10:39AM EDT14.504.384.004.350.00-632287.50%
BYND230602P000150002023-06-01 12:27PM EDT15.004.614.604.75-0.20-4.16%5,851377309.38%
BYND230602P000155002023-06-01 11:28AM EDT15.505.435.155.30+1.13+26.28%324373.44%
BYND230602P000160002023-06-01 1:40PM EDT16.005.655.655.75-0.18-3.09%712373.44%
BYND230602P000165002023-05-31 10:24AM EDT16.506.456.156.300.00-58414.06%
BYND230602P000170002023-05-30 10:56AM EDT17.006.996.656.750.00-17412.50%
BYND230602P000175002023-05-31 9:42AM EDT17.507.197.157.200.00-8689403.13%
BYND230602P000180002023-05-30 9:47AM EDT18.007.697.657.750.00-26446.88%
BYND230602P000185002023-05-30 10:56AM EDT18.508.508.158.300.00-10487.50%
BYND230602P000190002023-05-31 3:28PM EDT19.008.858.608.750.00-33450.00%
BYND230602P000195002023-05-30 2:51PM EDT19.509.279.159.250.00-31495.31%
BYND230602P000200002023-04-20 3:26PM EDT20.006.859.459.850.00--10443.75%
BYND230602P000205002023-05-31 3:35PM EDT20.5010.3510.1010.250.00-11493.75%
BYND230602P000225002023-05-31 1:35PM EDT22.5012.2512.1512.250.00-23578.13%
BYND230602P000240002023-04-17 10:26AM EDT24.009.9512.9513.700.00--0612.50%
BYND230602P000250002023-05-31 9:30AM EDT25.0015.0514.6514.750.00-11635.94%
BYND230602P000300002023-05-31 2:12PM EDT30.0019.7519.6519.750.00-35734.38%