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
25,64 -0,02 (-0,08%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230120C000025002022-05-24 2:03PM EDT2.5020.4023.0524.000.00-10221.09%
BYND230120C000050002022-05-25 10:22AM EDT5.0019.5519.7520.850.00-10130.66%
BYND230120C000075002022-05-17 1:26PM EDT7.5019.4515.8017.150.00--00.00%
BYND230120C000100002022-06-24 3:49PM EDT10.0015.6014.8516.100.00-1,0006294.14%
BYND230120C000125002022-06-16 12:02PM EDT12.5012.1012.3513.700.00-315078.91%
BYND230120C000150002022-07-01 3:55PM EDT15.0011.1510.6011.05+1.40+14.36%53,16456.69%
BYND230120C000175002022-06-16 3:48PM EDT17.508.508.809.750.00-17318862.55%
BYND230120C000200002022-06-24 12:35PM EDT20.007.457.658.250.00-49068.75%
BYND230120C000225002022-06-30 10:57AM EDT22.505.836.207.050.00-127769.34%
BYND230120C000250002022-07-01 3:53PM EDT25.005.855.356.05+0.90+18.18%151,47872.39%
BYND230120C000300002022-07-01 3:44PM EDT30.004.053.654.25+0.44+12.19%93,07872.19%
BYND230120C000350002022-07-01 1:14PM EDT35.002.822.973.15+0.27+10.59%5991,95076.49%
BYND230120C000400002022-07-01 3:01PM EDT40.002.162.102.34+0.19+9.64%82,77176.73%
BYND230120C000450002022-07-01 3:55PM EDT45.001.711.431.85+0.21+14.00%2761,81177.20%
BYND230120C000500002022-07-01 2:37PM EDT50.001.321.161.45+0.18+15.79%1705,01279.10%
BYND230120C000550002022-07-01 2:19PM EDT55.001.100.851.19+0.21+23.60%12,10880.03%
BYND230120C000600002022-06-30 11:51AM EDT60.000.810.721.000.00-12,67982.13%
BYND230120C000650002022-07-01 1:54PM EDT65.000.800.570.85+0.10+14.29%278783.30%
BYND230120C000700002022-07-01 3:55PM EDT70.000.600.480.73+0.19+46.34%11,14784.77%
BYND230120C000750002022-07-01 11:11AM EDT75.000.520.350.64+0.07+15.56%41,97585.25%
BYND230120C000800002022-06-30 9:41AM EDT80.000.400.350.550.00-23,75387.30%
BYND230120C000850002022-06-29 12:06PM EDT85.000.340.340.520.00-11,41989.84%
BYND230120C000900002022-07-01 12:18PM EDT90.000.420.270.40+0.07+20.00%41,25288.96%
BYND230120C000950002022-07-01 12:58PM EDT95.000.340.200.51+0.05+17.24%71,07292.68%
BYND230120C001000002022-07-01 1:40PM EDT100.000.330.190.40+0.07+26.92%398,56392.48%
BYND230120C001050002022-06-29 1:36PM EDT105.000.200.230.430.00-1199896.58%
BYND230120C001100002022-07-01 2:59PM EDT110.000.250.110.43-0.04-13.79%1067695.90%
BYND230120C001150002022-06-30 1:22PM EDT115.000.250.120.410.00-150797.75%
BYND230120C001200002022-06-30 2:24PM EDT120.000.220.100.310.00-824,39696.19%
BYND230120C001250002022-06-30 1:19PM EDT125.000.220.040.300.00-2848195.51%
BYND230120C001300002022-07-01 1:40PM EDT130.000.210.100.33-0.02-8.70%583,546100.59%
BYND230120C001350002022-06-28 3:59PM EDT135.000.240.000.360.00-2421,27599.90%
BYND230120C001400002022-06-24 12:08PM EDT140.000.140.000.350.00-4812101.17%
BYND230120C001450002022-06-27 11:46AM EDT145.000.130.000.200.00-251,26995.70%
BYND230120C001500002022-06-28 10:09AM EDT150.000.180.150.200.00-106,342104.30%
BYND230120C001550002022-06-23 11:22AM EDT155.000.150.010.330.00-11,495105.47%
BYND230120C001600002022-06-29 1:39PM EDT160.000.120.000.230.00-1001,707101.76%
BYND230120C001650002022-06-21 1:39PM EDT165.000.180.000.250.00-11,378104.10%
BYND230120C001700002022-06-28 3:48PM EDT170.000.140.100.230.00-88949109.18%
BYND230120C001750002022-06-21 9:38AM EDT175.000.120.000.310.00-21,186109.57%
BYND230120C001800002022-07-01 12:52PM EDT180.000.120.000.30+0.02+20.00%3345110.35%
BYND230120C001850002022-06-29 2:50PM EDT185.000.120.000.300.00-18191111.52%
BYND230120C001900002022-07-01 3:43PM EDT190.000.080.010.29-0.02-20.00%3145112.70%
BYND230120C001950002022-07-01 3:43PM EDT195.000.120.010.16-0.01-7.69%3194106.45%
BYND230120C002000002022-06-29 2:38PM EDT200.000.120.010.200.00-294,293110.16%
BYND230120C002100002022-06-30 1:13PM EDT210.000.110.050.220.00-321,497115.43%
BYND230120C002200002022-06-30 1:26PM EDT220.000.120.000.270.00-46363117.38%
BYND230120C002300002022-07-01 3:38PM EDT230.000.100.050.13+0.04+66.67%4350114.06%
BYND230120C002400002022-07-01 3:37PM EDT240.000.110.020.270.00-4669122.07%
BYND230120C002500002022-06-30 1:18PM EDT250.000.090.000.260.00-281,008122.27%
BYND230120C002600002022-06-30 1:18PM EDT260.000.090.000.260.00-28566123.83%
BYND230120C002700002022-06-30 1:20PM EDT270.000.060.000.250.00-28518124.81%
BYND230120C002800002022-06-29 2:46PM EDT280.000.100.000.250.00-18474126.37%
BYND230120C002900002022-07-01 1:47PM EDT290.000.090.030.100.00-12,483119.14%
BYND230120C002950002022-06-29 2:48PM EDT295.000.040.000.250.00-18137128.52%
BYND230120C003000002022-06-29 12:17PM EDT300.000.070.030.100.00-203,964120.70%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230120P000025002022-06-30 11:17AM EDT2.500.210.190.300.00-86425200.39%
BYND230120P000050002022-06-27 12:16PM EDT5.000.570.500.650.00-23,671170.31%
BYND230120P000075002022-06-30 3:59PM EDT7.501.050.941.060.00-164281152.73%
BYND230120P000100002022-07-01 10:02AM EDT10.001.651.551.75-0.02-1.20%2003,000144.73%
BYND230120P000125002022-06-30 9:53AM EDT12.502.552.252.520.00-1297136.91%
BYND230120P000150002022-07-01 3:54PM EDT15.003.423.203.70-0.09-2.56%522,613135.16%
BYND230120P000175002022-06-29 9:46AM EDT17.504.904.354.850.00-2262132.32%
BYND230120P000200002022-06-30 10:26AM EDT20.006.305.606.050.00-613,578128.96%
BYND230120P000225002022-07-01 11:27AM EDT22.507.457.057.70-0.45-5.70%11,172129.35%
BYND230120P000250002022-07-01 2:02PM EDT25.008.928.659.30-0.27-2.94%173,085128.78%
BYND230120P000300002022-06-30 3:16PM EDT30.0013.0512.1513.050.00-11,067129.96%
BYND230120P000350002022-07-01 3:55PM EDT35.0016.5016.5517.05-0.35-2.08%6625,322134.91%
BYND230120P000400002022-07-01 3:50PM EDT40.0020.8020.8021.40-1.00-4.59%3632,451138.21%
BYND230120P000450002022-07-01 10:19AM EDT45.0025.6024.7525.60+0.10+0.39%101,612136.43%
BYND230120P000500002022-07-01 2:01PM EDT50.0029.8029.3030.25+0.45+1.53%29810,991139.94%
BYND230120P000550002022-07-01 1:28PM EDT55.0034.3033.9035.00+0.23+0.68%471,089143.21%
BYND230120P000600002022-06-30 3:10PM EDT60.0040.0038.7539.800.00-12,012147.51%
BYND230120P000650002022-07-01 2:50PM EDT65.0043.9043.6544.55-1.45-3.20%1013,982151.07%
BYND230120P000700002022-06-30 3:10PM EDT70.0049.6048.3549.400.00-12,335153.32%
BYND230120P000750002022-07-01 12:28PM EDT75.0053.6053.1054.15-0.70-1.29%24,297154.69%
BYND230120P000800002022-07-01 10:19AM EDT80.0058.8958.0059.15-0.56-0.94%23,188158.42%
BYND230120P000850002022-06-28 10:57AM EDT85.0063.2062.9064.000.00-22,686160.72%
BYND230120P000900002022-06-30 1:02PM EDT90.0068.8567.8068.800.00-103,222162.33%
BYND230120P000950002022-07-01 11:01AM EDT95.0073.7572.7073.75-0.57-0.77%26,038164.75%
BYND230120P001000002022-07-01 11:01AM EDT100.0078.6877.4578.65-0.62-0.78%38,049165.43%
BYND230120P001050002022-06-27 10:31AM EDT105.0083.5082.5583.550.00-101,175168.51%
BYND230120P001100002022-06-23 2:41PM EDT110.0086.9087.4588.550.00-222,701170.65%
BYND230120P001150002022-07-01 12:40PM EDT115.0093.0092.3593.45-0.30-0.32%1984171.88%
BYND230120P001200002022-07-01 2:48PM EDT120.0097.8597.2598.40-0.60-0.61%535,111173.32%
BYND230120P001250002022-06-23 12:36PM EDT125.00101.60102.15103.250.00-11,694173.83%
BYND230120P001300002022-06-30 10:40AM EDT130.00109.20107.15108.200.00-1640175.78%
BYND230120P001350002022-06-29 11:13AM EDT135.00114.05112.15113.200.00-301,311178.00%
BYND230120P001400002022-07-01 12:16PM EDT140.00117.65117.10118.10+2.00+1.73%25864178.96%
BYND230120P001450002022-06-29 10:35AM EDT145.00123.70122.05123.300.00-43695182.18%
BYND230120P001500002022-07-01 10:12AM EDT150.00127.95126.85128.00-0.20-0.16%764,157180.10%
BYND230120P001550002022-07-01 10:03AM EDT155.00132.95131.95133.20+22.30+20.15%13318184.40%
BYND230120P001600002022-07-01 12:16PM EDT160.00137.40136.80137.90-0.95-0.69%171,617182.52%
BYND230120P001650002022-06-16 10:13AM EDT165.00143.15141.85142.900.00-5154184.67%
BYND230120P001700002022-07-01 10:26AM EDT170.00147.85146.75147.80-0.50-0.34%50717184.67%
BYND230120P001750002022-05-12 12:06PM EDT175.00149.55152.95153.700.00-132202.93%
BYND230120P001800002022-06-13 2:13PM EDT180.00158.70156.65157.750.00-652186.57%
BYND230120P001850002022-05-12 2:08PM EDT185.00160.20162.30163.450.00-1124199.10%
BYND230120P001900002022-06-13 2:20PM EDT190.00168.50166.50167.550.00-2140186.50%
BYND230120P001950002022-04-07 12:11PM EDT195.00153.47157.75161.700.00-6230.00%
BYND230120P002000002022-06-15 12:01PM EDT200.00176.05176.40177.450.00-71,502187.50%
BYND230120P002100002021-12-08 2:39PM EDT210.00136.80141.25145.400.00-2670.00%
BYND230120P002200002022-06-16 2:54PM EDT220.00196.95196.30197.650.00-3038193.46%
BYND230120P002300002022-06-22 3:15PM EDT230.00206.10206.05207.150.00-825188.87%
BYND230120P002400002022-06-22 3:15PM EDT240.00216.00216.10217.450.00-3652194.36%
BYND230120P002500002022-07-01 1:56PM EDT250.00226.30225.90227.20+19.15+9.24%1717192.19%
BYND230120P002600002022-06-21 2:39PM EDT260.00236.20235.85237.200.00-227193.70%
BYND230120P002700002022-01-06 3:18PM EDT270.00204.46209.80213.550.00-2150.00%
BYND230120P002800002022-06-02 2:58PM EDT280.00253.40255.80257.300.00-1026197.95%
BYND230120P002900002022-06-16 3:34PM EDT290.00266.95265.65267.100.00-765196.19%
BYND230120P002950002022-06-17 12:47PM EDT295.00272.25270.65271.700.00-220192.85%
BYND230120P003000002022-07-01 1:04PM EDT300.00276.50275.60276.80+1.25+0.45%1845194.21%