Deutsche Märkte schließen in 2 Stunden 33 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
23,78-1,40 (-5,56%)
Börsenschluss: 04:00PM EDT
23,79 +0,01 (+0,04%)
Vorbörslich: 08:57AM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240119C000025002022-05-27 12:54PM EDT2.5025.6522.2523.700.00-10245.70%
BYND240119C000050002022-06-13 9:30AM EDT5.0017.000.000.000.00-130.00%
BYND240119C000075002022-06-07 9:41AM EDT7.5017.150.000.000.00-110.00%
BYND240119C000100002022-06-28 11:00AM EDT10.0015.900.000.000.00-1420.00%
BYND240119C000125002022-06-27 10:36AM EDT12.5012.680.000.000.00-1410.00%
BYND240119C000150002022-06-27 3:08PM EDT15.0011.270.000.000.00-2860.00%
BYND240119C000175002022-06-27 9:51AM EDT17.5010.680.000.000.00-170.00%
BYND240119C000200002022-06-28 3:56PM EDT20.008.050.000.000.00-281,0910.00%
BYND240119C000225002022-06-28 3:40PM EDT22.507.470.000.000.00-21300.00%
BYND240119C000250002022-06-28 10:40AM EDT25.007.250.000.000.00-12801.56%
BYND240119C000300002022-06-28 10:08AM EDT30.005.750.000.000.00-18326.25%
BYND240119C000350002022-06-24 3:22PM EDT35.004.650.000.000.00-15926.25%
BYND240119C000400002022-06-28 3:49PM EDT40.003.600.000.000.00-111,56812.50%
BYND240119C000450002022-06-28 10:26AM EDT45.003.700.000.000.00-101,63512.50%
BYND240119C000500002022-06-28 2:19PM EDT50.002.730.000.000.00-31,85612.50%
BYND240119C000550002022-06-28 10:10AM EDT55.002.550.000.000.00-148612.50%
BYND240119C000600002022-06-28 12:06PM EDT60.002.050.000.000.00-21,71412.50%
BYND240119C000650002022-06-27 2:23PM EDT65.001.720.000.000.00-83,21512.50%
BYND240119C000700002022-06-28 1:29PM EDT70.001.790.000.000.00-492,90225.00%
BYND240119C000750002022-06-24 1:53PM EDT75.001.480.000.000.00-51,06625.00%
BYND240119C000800002022-06-24 2:30PM EDT80.001.380.000.000.00-21,87625.00%
BYND240119C000850002022-06-28 12:38PM EDT85.001.200.000.000.00-11,24925.00%
BYND240119C000900002022-06-28 12:13PM EDT90.001.130.000.000.00-11,57525.00%
BYND240119C000950002022-06-28 2:24PM EDT95.001.000.000.000.00-266825.00%
BYND240119C001000002022-06-28 12:04PM EDT100.000.950.000.000.00-56,86025.00%
BYND240119C001050002022-06-27 11:09AM EDT105.000.850.000.000.00-137325.00%
BYND240119C001100002022-06-24 1:05PM EDT110.000.750.000.000.00-336625.00%
BYND240119C001150002022-06-10 3:50PM EDT115.000.750.000.000.00-215425.00%
BYND240119C001200002022-06-27 11:12AM EDT120.000.690.000.000.00-453925.00%
BYND240119C001250002022-06-15 11:16AM EDT125.001.000.000.000.00-127625.00%
BYND240119C001300002022-06-27 9:36AM EDT130.000.740.000.000.00-18425.00%
BYND240119C001350002022-06-24 10:19AM EDT135.000.790.000.000.00-18825.00%
BYND240119C001400002022-06-21 1:37PM EDT140.000.680.000.000.00-15725.00%
BYND240119C001450002022-06-21 1:37PM EDT145.000.630.000.000.00-138525.00%
BYND240119C001500002022-06-27 11:11AM EDT150.000.530.000.000.00-158225.00%
BYND240119C001550002022-06-27 9:30AM EDT155.000.650.000.000.00-32625.00%
BYND240119C001600002022-06-16 3:05PM EDT160.000.590.000.000.00-108225.00%
BYND240119C001650002022-05-25 1:06PM EDT165.000.720.170.820.00-19778.17%
BYND240119C001700002022-06-27 12:45PM EDT170.000.350.000.000.00-12125.00%
BYND240119C001750002022-05-13 2:20PM EDT175.000.810.020.940.00-11879.44%
BYND240119C001800002022-05-19 2:30PM EDT180.000.530.350.850.00-254183.20%
BYND240119C001850002022-05-26 3:13PM EDT185.000.610.010.810.00-11379.05%
BYND240119C001900002022-06-21 1:39PM EDT190.000.500.000.000.00-513925.00%
BYND240119C001950002022-06-28 3:37PM EDT195.000.350.000.000.00-28425.00%
BYND240119C002000002022-06-28 10:30AM EDT200.000.560.000.000.00-5593125.00%
BYND240119C002100002022-06-23 9:30AM EDT210.000.370.000.000.00-13025.00%
BYND240119C002200002022-06-21 1:25PM EDT220.000.400.000.000.00-220325.00%
BYND240119C002300002022-06-22 12:49PM EDT230.000.390.000.000.00-82,49825.00%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240119P000025002022-06-28 10:29AM EDT2.500.570.000.000.00-2520050.00%
BYND240119P000050002022-06-27 12:00PM EDT5.001.380.000.000.00-664025.00%
BYND240119P000075002022-06-15 12:45PM EDT7.502.300.000.000.00-7551,14025.00%
BYND240119P000100002022-06-27 3:49PM EDT10.003.350.000.000.00-315,57312.50%
BYND240119P000125002022-06-23 12:00PM EDT12.504.400.000.000.00-11812.50%
BYND240119P000150002022-06-27 1:11PM EDT15.006.000.000.000.00-21,8436.25%
BYND240119P000175002022-06-27 9:51AM EDT17.507.320.000.000.00-196.25%
BYND240119P000200002022-06-17 10:59AM EDT20.009.700.000.000.00-1088463.13%
BYND240119P000225002022-06-23 12:00PM EDT22.5010.350.000.000.00-11981.56%
BYND240119P000250002022-06-28 10:44AM EDT25.0012.300.000.000.00-12,5720.00%
BYND240119P000300002022-06-28 11:56AM EDT30.0016.200.000.000.00-858080.00%
BYND240119P000350002022-06-22 1:30PM EDT35.0019.400.000.000.00-5514,8580.00%
BYND240119P000400002022-06-27 12:29PM EDT40.0024.400.000.000.00-13,0460.00%
BYND240119P000450002022-06-22 1:33PM EDT45.0027.650.000.000.00-172,6410.00%
BYND240119P000500002022-06-27 11:23AM EDT50.0033.230.000.000.00-94,2330.00%
BYND240119P000550002022-06-24 10:00AM EDT55.0035.880.000.000.00-11,0560.00%
BYND240119P000600002022-06-22 1:35PM EDT60.0041.000.000.000.00-351,7920.00%
BYND240119P000650002022-06-28 10:49AM EDT65.0046.030.000.000.00-142,9710.00%
BYND240119P000700002022-06-28 10:49AM EDT70.0050.690.000.000.00-201,1210.00%
BYND240119P000750002022-06-28 3:28PM EDT75.0056.050.000.000.00-12,1670.00%
BYND240119P000800002022-06-15 3:36PM EDT80.0058.500.000.000.00-51,4900.00%
BYND240119P000850002022-06-10 10:00AM EDT85.0065.780.000.000.00-11,1920.00%
BYND240119P000900002022-06-16 12:59PM EDT90.0069.750.000.000.00-3620.00%
BYND240119P000950002022-06-16 1:12PM EDT95.0074.540.000.000.00-46500.00%
BYND240119P001000002022-06-23 11:04AM EDT100.0078.330.000.000.00-51,0170.00%
BYND240119P001050002022-06-16 12:33PM EDT105.0084.300.000.000.00-5750.00%
BYND240119P001100002022-06-17 11:56AM EDT110.0090.100.000.000.00-2780.00%
BYND240119P001150002022-06-16 3:49PM EDT115.0094.260.000.000.00-21400.00%
BYND240119P001200002022-06-16 1:13PM EDT120.0098.400.000.000.00-102210.00%
BYND240119P001250002022-06-16 3:40PM EDT125.00103.840.000.000.00-8500.00%
BYND240119P001300002022-06-28 12:29PM EDT130.00109.150.000.000.00-1310.00%
BYND240119P001350002022-06-16 3:32PM EDT135.00113.440.000.000.00-4210.00%
BYND240119P001400002022-06-22 1:27PM EDT140.00117.200.000.000.00-2240.00%
BYND240119P001450002022-06-28 1:19PM EDT145.00123.500.000.000.00-103150.00%
BYND240119P001500002022-06-13 12:38PM EDT150.00129.130.000.000.00-1490.00%
BYND240119P001550002022-02-08 12:27PM EDT155.0099.55113.45115.450.00-2100.00%
BYND240119P001600002022-06-24 12:31PM EDT160.00137.850.000.000.00-1120.00%
BYND240119P001650002022-03-10 2:24PM EDT165.00124.75123.55124.750.00-180.00%
BYND240119P001750002022-01-28 11:04AM EDT175.00123.00131.45132.450.00-10110.00%
BYND240119P001800002022-05-16 12:02AM EDT180.00152.38156.95158.850.00--1101.86%
BYND240119P001850002022-06-24 12:51PM EDT185.00162.500.000.000.00-550.00%
BYND240119P001900002022-06-16 3:38PM EDT190.00167.850.000.000.00-11150.00%
BYND240119P001950002022-01-20 1:50PM EDT195.00133.45143.30144.950.00-670.00%
BYND240119P002000002022-04-26 12:38PM EDT200.00164.55173.60176.000.00-470.00%
BYND240119P002200002022-04-25 1:55PM EDT220.00182.80194.95196.150.00-680.00%
BYND240119P002300002022-06-21 12:37PM EDT230.00206.750.000.000.00-10230.00%