Deutsche Märkte öffnen in 11 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
25,66+1,72 (+7,18%)
Börsenschluss: 04:00PM EDT
25,64 -0,02 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220819C000025002022-02-18 10:43AM EDT2.5053.0546.0549.750.00-110.00%
BYND220819C000075002022-05-18 1:14PM EDT7.5017.7515.6516.700.00--00.00%
BYND220819C000100002022-06-28 12:51PM EDT10.0014.2514.9016.050.00-200188.87%
BYND220819C000125002022-06-30 9:37AM EDT12.5011.3512.6013.550.00-11149.41%
BYND220819C000150002022-07-01 3:54PM EDT15.0010.8010.3010.95+1.21+12.62%43306108.59%
BYND220819C000175002022-07-01 3:26PM EDT17.508.458.258.95+0.55+6.96%1169193.16%
BYND220819C000200002022-07-01 12:45PM EDT20.006.356.507.00+0.90+16.51%5659697.07%
BYND220819C000225002022-07-01 1:58PM EDT22.505.304.805.55+0.61+13.01%10534298.14%
BYND220819C000250002022-07-01 1:57PM EDT25.004.253.804.25+0.86+25.37%11741102.20%
BYND220819C000300002022-07-01 3:59PM EDT30.002.362.182.51+0.48+25.53%6211,782105.23%
BYND220819C000350002022-07-01 3:54PM EDT35.001.401.181.48+0.30+27.27%454,172106.40%
BYND220819C000400002022-07-01 3:57PM EDT40.000.890.680.95+0.22+32.84%3794,603109.96%
BYND220819C000450002022-07-01 3:46PM EDT45.000.490.410.66+0.06+13.95%261,861114.16%
BYND220819C000500002022-07-01 2:27PM EDT50.000.310.240.51+0.04+14.81%342,147118.56%
BYND220819C000550002022-07-01 3:50PM EDT55.000.280.150.390.00-47834122.27%
BYND220819C000600002022-07-01 3:50PM EDT60.000.210.060.22+0.05+31.25%63652118.36%
BYND220819C000650002022-07-01 2:27PM EDT65.000.180.020.22+0.05+38.46%30436124.22%
BYND220819C000700002022-07-01 2:54PM EDT70.000.050.010.25-0.07-58.33%31645133.59%
BYND220819C000750002022-07-01 2:43PM EDT75.000.100.000.19-0.01-9.09%31,135134.38%
BYND220819C000800002022-07-01 2:37PM EDT80.000.090.010.14+0.01+12.50%5268136.72%
BYND220819C000850002022-07-01 2:36PM EDT85.000.090.010.13+0.02+28.57%5224141.41%
BYND220819C000900002022-06-30 12:27PM EDT90.000.040.000.240.00-48503157.42%
BYND220819C000950002022-07-01 1:16PM EDT95.000.070.010.210.00-20346160.55%
BYND220819C001000002022-06-30 12:22PM EDT100.000.060.000.210.00-33753164.45%
BYND220819C001050002022-06-30 12:20PM EDT105.000.080.010.170.00-281,241166.02%
BYND220819C001100002022-06-30 11:06AM EDT110.000.040.000.070.00-11745153.13%
BYND220819C001150002022-07-01 3:57PM EDT115.000.080.000.20+0.03+60.00%2651176.56%
BYND220819C001200002022-07-01 3:58PM EDT120.000.060.000.200.00-7327180.86%
BYND220819C001250002022-06-29 11:51AM EDT125.000.040.000.100.00-20539170.31%
BYND220819C001300002022-06-29 1:12PM EDT130.000.040.000.190.00-2036186.72%
BYND220819C001350002022-07-01 11:43AM EDT135.000.080.000.18+0.03+60.00%20259189.06%
Putsfür19. August 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220819P000025002022-06-24 11:25AM EDT2.500.020.000.050.00-44,859279.69%
BYND220819P000050002022-07-01 10:18AM EDT5.000.140.080.14+0.01+7.69%13952243.75%
BYND220819P000075002022-06-30 10:49AM EDT7.500.380.160.370.00-41,294219.92%
BYND220819P000100002022-07-01 12:28PM EDT10.000.580.560.78-0.06-9.38%772,339218.75%
BYND220819P000125002022-07-01 2:49PM EDT12.500.950.900.98-0.05-5.00%132,365194.14%
BYND220819P000150002022-07-01 3:16PM EDT15.001.451.371.54-0.13-8.23%429,992183.01%
BYND220819P000175002022-07-01 2:10PM EDT17.502.072.002.33-0.18-8.00%70794175.54%
BYND220819P000200002022-07-01 3:59PM EDT20.002.952.793.05-0.25-7.81%7315,245164.55%
BYND220819P000225002022-07-01 2:58PM EDT22.504.153.854.30-0.23-5.25%621,094162.40%
BYND220819P000250002022-07-01 3:29PM EDT25.005.505.205.65-0.41-6.94%491,062160.74%
BYND220819P000300002022-07-01 3:56PM EDT30.008.708.559.10-0.82-8.61%4299,714163.87%
BYND220819P000350002022-07-01 9:52AM EDT35.0013.1212.5013.35-0.73-5.27%11,691172.85%
BYND220819P000400002022-07-01 9:40AM EDT40.0017.9016.9517.70-0.45-2.45%81,983181.49%
BYND220819P000450002022-06-30 3:57PM EDT45.0023.0021.6522.650.00-2274197.02%
BYND220819P000500002022-07-01 9:40AM EDT50.0027.5026.4527.25-0.40-1.43%8272205.08%
BYND220819P000550002022-06-30 12:34PM EDT55.0032.3631.3032.350.00-1399219.19%
BYND220819P000600002022-06-30 3:57PM EDT60.0037.7236.2537.200.00-1383229.00%
BYND220819P000650002022-06-30 2:39PM EDT65.0042.6841.1542.200.00-1126238.92%
BYND220819P000700002022-07-01 1:36PM EDT70.0046.2246.1047.15-1.29-2.72%174247.66%
BYND220819P000750002022-07-01 12:40PM EDT75.0051.9251.0552.10-0.67-1.27%1151255.47%
BYND220819P000800002022-07-01 10:17AM EDT80.0057.1056.0557.05-0.53-0.92%1341263.28%
BYND220819P000850002022-07-01 1:00PM EDT85.0061.6061.0062.05-0.58-0.93%188270.41%
BYND220819P000900002022-06-23 3:39PM EDT90.0065.3765.9067.000.00-363275.10%
BYND220819P000950002022-07-01 1:33PM EDT95.0071.2070.8072.00-0.20-0.28%153280.08%
BYND220819P001000002022-06-23 10:43AM EDT100.0075.3275.8077.000.00-2546286.52%
BYND220819P001050002022-06-06 3:48PM EDT105.0080.8580.8081.950.00-123291.70%
BYND220819P001100002022-06-16 3:04PM EDT110.0087.0085.8086.950.00-142297.36%
BYND220819P001150002022-06-17 12:03PM EDT115.0092.5190.8591.950.00-841303.76%
BYND220819P001200002022-06-21 10:04AM EDT120.0096.0095.8596.850.00-822306.93%
BYND220819P001250002022-06-23 12:36PM EDT125.00100.42100.75101.900.00-126310.84%
BYND220819P001300002022-07-01 1:10PM EDT130.00106.65105.80106.85+1.28+1.21%337315.43%
BYND220819P001350002022-06-27 1:02PM EDT135.00111.99110.70111.900.00-121318.85%