Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,66+1,72 (+7,18%)
Börsenschluss: 04:00PM EDT
25,32 -0,34 (-1,33%)
Nachbörse: 06:43PM EDT
In the money
Anzeigen:ListeStellage
Callsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220715C000025002022-06-28 3:44PM EDT2.5021.5022.4523.500.00-6040795.31%
BYND220715C000075002022-05-25 11:26AM EDT7.5017.5017.7018.100.00--00.00%
BYND220715C000100002022-06-17 3:07PM EDT10.0013.9514.9015.950.00-20311.33%
BYND220715C000125002022-06-17 11:59AM EDT12.5011.4012.5513.450.00-100245.70%
BYND220715C000150002022-06-27 11:40AM EDT15.009.4010.0510.950.00-300192.19%
BYND220715C000160002022-06-28 3:15PM EDT16.008.109.059.950.00-40173.05%
BYND220715C000170002022-06-22 2:11PM EDT17.008.558.008.950.00--0155.08%
BYND220715C000175002022-06-27 11:59AM EDT17.506.757.408.450.00-76146.29%
BYND220715C000180002022-06-30 1:15PM EDT18.006.196.957.950.00-34137.89%
BYND220715C000190002022-06-28 3:31PM EDT19.005.406.007.000.00-633127.15%
BYND220715C000195002022-06-28 2:09PM EDT19.504.855.556.500.00-733118.75%
BYND220715C000200002022-07-01 3:05PM EDT20.005.755.255.80+1.00+21.05%252,71886.72%
BYND220715C000205002022-06-30 10:09AM EDT20.503.604.755.350.00-23686.33%
BYND220715C000210002022-06-29 9:38AM EDT21.002.774.555.050.00-42773.05%
BYND220715C000215002022-06-30 11:26AM EDT21.503.603.904.500.00-294050.00%
BYND220715C000220002022-07-01 1:52PM EDT22.004.073.754.10+1.16+39.86%32872.46%
BYND220715C000225002022-07-01 3:38PM EDT22.503.503.403.70+0.86+32.58%9745775.00%
BYND220715C000230002022-07-01 3:05PM EDT23.003.102.833.35+0.41+15.24%69469.63%
BYND220715C000235002022-07-01 2:00PM EDT23.502.912.723.05+0.99+51.56%18079.39%
BYND220715C000240002022-07-01 3:57PM EDT24.002.702.362.71+0.76+39.18%2817078.13%
BYND220715C000245002022-07-01 12:04PM EDT24.501.762.112.40+0.13+7.98%248979.39%
BYND220715C000250002022-07-01 3:31PM EDT25.001.901.862.05+0.46+31.94%2703,63478.32%
BYND220715C000255002022-07-01 2:15PM EDT25.501.801.621.85+0.43+31.39%407479.98%
BYND220715C000260002022-07-01 3:59PM EDT26.001.561.411.65+0.55+54.46%11313581.25%
BYND220715C000265002022-07-01 3:00PM EDT26.501.311.241.47+0.13+11.02%386482.72%
BYND220715C000270002022-07-01 2:48PM EDT27.001.201.071.28+0.38+46.34%33049383.01%
BYND220715C000275002022-07-01 3:19PM EDT27.500.970.951.13+0.30+44.78%303584.47%
BYND220715C000280002022-07-01 3:59PM EDT28.000.880.820.99+0.26+41.94%18021085.16%
BYND220715C000285002022-07-01 11:08AM EDT28.500.600.720.87+0.04+7.14%507786.23%
BYND220715C000290002022-07-01 3:49PM EDT29.000.680.660.78+0.16+30.77%6123688.57%
BYND220715C000300002022-07-01 3:59PM EDT30.000.550.480.60+0.18+48.65%1,4209,80289.45%
BYND220715C000310002022-07-01 1:35PM EDT31.000.430.380.49+0.15+53.57%54392.68%
BYND220715C000320002022-07-01 3:34PM EDT32.000.370.280.39+0.07+23.33%195494.24%
BYND220715C000330002022-07-01 1:55PM EDT33.000.290.230.30+0.05+20.83%22396.48%
BYND220715C000340002022-07-01 2:41PM EDT34.000.140.150.27-0.04-22.22%11898.44%
BYND220715C000350002022-07-01 3:52PM EDT35.000.200.170.21+0.05+33.33%1492,976103.13%
BYND220715C000400002022-07-01 3:59PM EDT40.000.120.050.12+0.04+50.00%1,25427,697116.02%
BYND220715C000450002022-07-01 2:54PM EDT45.000.070.040.12+0.01+16.67%7895138.28%
BYND220715C000500002022-07-01 2:24PM EDT50.000.050.000.050.00-31,251135.94%
BYND220715C000550002022-06-29 2:18PM EDT55.000.030.000.150.00-10363175.00%
BYND220715C000600002022-07-01 1:47PM EDT60.000.030.000.100.00-3811181.25%
BYND220715C000650002022-07-01 1:48PM EDT65.000.030.030.08-0.01-25.00%21174197.66%
BYND220715C000700002022-06-21 10:09AM EDT70.000.050.000.080.00-5297201.56%
BYND220715C000750002022-07-01 11:55AM EDT75.000.020.010.03-0.02-50.00%31629196.88%
BYND220715C000800002022-06-24 1:06PM EDT80.000.050.000.140.00-185239.84%
BYND220715C000850002022-06-30 3:02PM EDT85.000.010.000.140.00-1132250.00%
BYND220715C000900002022-06-22 9:31AM EDT90.000.030.000.030.00-50229218.75%
BYND220715C000950002022-07-01 1:36PM EDT95.000.010.000.040.00-102349234.38%
Putsfür15. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220715P000050002022-06-23 1:47PM EDT5.000.010.000.020.00-25671312.50%
BYND220715P000075002022-06-30 11:38AM EDT7.500.020.000.030.00-11,513246.88%
BYND220715P000100002022-06-29 12:22PM EDT10.000.030.010.050.00-486990209.38%
BYND220715P000125002022-07-01 2:52PM EDT12.500.060.040.06-0.02-25.00%296,326175.00%
BYND220715P000150002022-07-01 3:29PM EDT15.000.140.110.14-0.04-22.22%243,084159.38%
BYND220715P000160002022-07-01 3:30PM EDT16.000.170.150.21-0.11-39.29%13128154.30%
BYND220715P000170002022-07-01 12:24PM EDT17.000.230.210.32-0.17-42.50%2214151.56%
BYND220715P000175002022-07-01 3:55PM EDT17.500.250.240.38-0.23-47.92%4921,604149.02%
BYND220715P000180002022-07-01 1:30PM EDT18.000.320.270.36-0.22-40.74%2191141.02%
BYND220715P000190002022-07-01 12:11PM EDT19.000.430.350.42-0.17-28.33%1442132.03%
BYND220715P000195002022-06-30 11:55AM EDT19.500.700.420.500.00-238130.86%
BYND220715P000200002022-07-01 3:35PM EDT20.000.530.480.58-0.27-33.75%293,980128.52%
BYND220715P000205002022-07-01 10:11AM EDT20.500.760.550.63-0.19-20.00%332124.51%
BYND220715P000210002022-07-01 11:40AM EDT21.000.790.640.72-0.35-30.70%4107122.46%
BYND220715P000215002022-07-01 3:55PM EDT21.500.740.731.01-0.63-45.99%465126.37%
BYND220715P000220002022-07-01 3:05PM EDT22.000.960.860.96-0.45-31.91%13145119.34%
BYND220715P000225002022-07-01 3:57PM EDT22.501.020.991.13-0.74-42.05%1,2394,192118.75%
BYND220715P000230002022-07-01 3:05PM EDT23.001.271.151.30-0.63-33.16%62598118.07%
BYND220715P000235002022-07-01 12:57PM EDT23.501.561.291.47-0.59-27.44%426116.02%
BYND220715P000240002022-07-01 3:57PM EDT24.001.551.481.69-0.70-31.11%8594115.92%
BYND220715P000245002022-07-01 3:44PM EDT24.501.881.682.03-0.87-31.64%5272118.16%
BYND220715P000250002022-07-01 3:55PM EDT25.002.001.992.15-1.15-36.51%1,0483,111116.70%
BYND220715P000255002022-07-01 3:57PM EDT25.502.302.222.45-1.10-32.35%24148116.99%
BYND220715P000260002022-07-01 3:47PM EDT26.002.702.532.80-0.95-26.03%63,114119.53%
BYND220715P000265002022-07-01 2:20PM EDT26.503.102.833.15-0.95-23.46%2159121.09%
BYND220715P000270002022-07-01 3:43PM EDT27.003.323.153.50-1.68-33.60%2559122.46%
BYND220715P000275002022-07-01 2:20PM EDT27.503.803.503.85-0.95-20.00%4687123.83%
BYND220715P000280002022-07-01 1:52PM EDT28.004.153.854.25-1.40-25.23%13252125.88%
BYND220715P000285002022-07-01 2:00PM EDT28.504.504.254.60-1.15-20.35%4979127.25%
BYND220715P000290002022-07-01 1:52PM EDT29.004.704.605.05-1.00-17.54%2570129.39%
BYND220715P000300002022-07-01 3:29PM EDT30.005.795.505.85-1.41-19.58%9768,987134.96%
BYND220715P000310002022-07-01 1:52PM EDT31.006.406.306.75-1.25-16.34%2121138.97%
BYND220715P000320002022-07-01 9:47AM EDT32.008.157.258.10-0.30-3.55%941158.50%
BYND220715P000330002022-07-01 9:45AM EDT33.009.158.158.85-0.20-2.14%965159.18%
BYND220715P000340002022-06-27 3:34PM EDT34.0010.258.9510.000.00-118167.48%
BYND220715P000350002022-07-01 2:17PM EDT35.0010.3510.1510.80-1.98-16.06%491,445176.76%
BYND220715P000400002022-07-01 3:57PM EDT40.0015.1015.0515.60-1.52-9.15%59627,009206.84%
BYND220715P000450002022-07-01 3:35PM EDT45.0020.5619.6520.80-1.09-5.03%41,111231.64%
BYND220715P000500002022-07-01 1:53PM EDT50.0025.0324.6525.80-1.54-5.80%4243258.59%
BYND220715P000550002022-07-01 12:03PM EDT55.0030.8829.6530.80-0.22-0.71%1153282.03%
BYND220715P000600002022-07-01 2:59PM EDT60.0035.3234.6535.80-1.38-3.76%5310302.73%
BYND220715P000650002022-06-30 2:39PM EDT65.0041.7339.6040.800.00-177319.14%
BYND220715P000700002022-07-01 1:36PM EDT70.0045.1344.6545.75-0.52-1.14%140335.74%
BYND220715P000750002022-06-29 10:45AM EDT75.0050.9049.6050.75-0.72-1.39%1396348.73%
BYND220715P000800002022-07-01 10:19AM EDT80.0055.9754.6055.80-0.86-1.51%1124365.04%
BYND220715P000850002022-07-01 3:39PM EDT85.0060.2359.5060.75-0.90-1.47%245370.70%
BYND220715P000900002022-06-23 3:39PM EDT90.0064.5664.5065.650.00-441377.34%
BYND220715P000950002022-07-01 1:33PM EDT95.0070.2069.5570.75-1.03-1.45%128396.29%