Deutsche Märkte öffnen in 4 Stunden 47 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,58+0,41 (+2,70%)
Börsenschluss: 04:00PM EDT
15,71 +0,13 (+0,83%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240119C000025002023-02-10 3:01PM EDT2.5013.0014.2515.300.00-100318.16%
BYND240119C000050002023-02-24 4:02PM EDT5.0014.1510.1011.100.00-3055.47%
BYND240119C000075002023-03-06 4:54PM EDT7.5010.507.608.650.00-10977.34%
BYND240119C000100002023-03-20 3:52PM EDT10.005.305.505.950.00-20252245.31%
BYND240119C000125002023-03-21 9:38AM EDT12.504.053.804.35+0.25+6.58%11,30549.81%
BYND240119C000150002023-03-21 1:25PM EDT15.003.252.653.25+0.25+8.33%64,67453.52%
BYND240119C000175002023-03-21 3:22PM EDT17.502.402.302.59+0.07+3.00%9073,57655.71%
BYND240119C000200002023-03-21 2:53PM EDT20.001.981.732.05-0.02-1.00%54,68357.86%
BYND240119C000225002023-03-21 11:39AM EDT22.501.631.411.72-0.17-9.44%12,28261.13%
BYND240119C000250002023-03-21 1:01PM EDT25.001.441.351.48+0.03+2.13%23,00165.72%
BYND240119C000270002023-03-20 3:12PM EDT27.001.221.001.320.00-439365.60%
BYND240119C000300002023-03-21 2:16PM EDT30.001.070.981.10+0.07+7.00%12,73569.53%
BYND240119C000320002023-03-21 11:24AM EDT32.000.950.731.02-0.11-10.38%23169.43%
BYND240119C000350002023-03-21 9:44AM EDT35.000.870.620.89+0.07+8.75%21,77071.39%
BYND240119C000370002023-03-06 2:22PM EDT37.001.220.710.820.00--174.71%
BYND240119C000400002023-03-20 3:55PM EDT40.000.680.520.720.00-102,61674.66%
BYND240119C000450002023-03-20 3:29PM EDT45.000.570.440.600.00-21,95177.34%
BYND240119C000500002023-03-21 2:59PM EDT50.000.490.350.49+0.01+2.08%42,65978.71%
BYND240119C000550002023-03-21 10:20AM EDT55.000.430.300.46-0.03-6.52%11,16881.45%
BYND240119C000600002023-03-20 11:06AM EDT60.000.440.300.400.00-32,82183.98%
BYND240119C000650002023-03-21 2:32PM EDT65.000.320.220.36-0.03-8.57%104,03584.47%
BYND240119C000700002023-03-17 1:10PM EDT70.000.320.200.330.00-13,37086.33%
BYND240119C000750002023-03-21 12:31PM EDT75.000.250.160.35-0.22-46.81%81,36088.57%
BYND240119C000800002023-03-14 9:30AM EDT80.000.280.070.330.00-12,51687.70%
BYND240119C000850002023-03-06 10:32AM EDT85.000.300.010.420.00-31,76491.11%
BYND240119C000900002023-03-21 12:06PM EDT90.000.210.130.21-0.05-19.23%222,12490.04%
BYND240119C000950002023-03-16 3:51PM EDT95.000.260.010.290.00-11,28490.53%
BYND240119C001000002023-03-21 9:30AM EDT100.000.210.120.37+0.02+10.53%210,80199.41%
BYND240119C001050002023-03-17 3:37PM EDT105.000.270.000.350.00-260196.29%
BYND240119C001100002023-03-21 2:54PM EDT110.000.010.100.29-0.21-95.45%150099.61%
BYND240119C001150002023-02-24 11:10AM EDT115.000.380.100.310.00-1559101.95%
BYND240119C001200002023-03-17 10:14AM EDT120.000.150.000.300.00-1001,62299.22%
BYND240119C001250002023-03-14 1:19PM EDT125.000.160.090.280.00-101,553103.52%
BYND240119C001300002023-02-21 4:29PM EDT130.000.270.080.200.00-55141101.17%
BYND240119C001350002023-03-13 12:51PM EDT135.000.200.000.270.00-1146101.95%
BYND240119C001400002023-02-27 10:45AM EDT140.000.400.070.260.00-168106.06%
BYND240119C001450002023-02-02 1:01PM EDT145.000.250.000.410.00-2386110.55%
BYND240119C001500002023-03-13 11:41AM EDT150.000.150.000.240.00-1789104.10%
BYND240119C001550002023-02-06 2:39PM EDT155.000.220.000.220.00-1032104.10%
BYND240119C001600002023-03-13 12:30PM EDT160.000.140.000.220.00-1199105.27%
BYND240119C001650002023-03-13 12:36PM EDT165.000.120.000.110.00-410998.05%
BYND240119C001700002023-01-12 4:01PM EDT170.000.060.000.660.00-190198124.51%
BYND240119C001750002023-02-06 2:59PM EDT175.000.270.000.190.00-251106.45%
BYND240119C001800002023-02-08 3:23PM EDT180.000.240.000.270.00-292112.11%
BYND240119C001850002023-02-24 3:35PM EDT185.000.250.040.160.00-161108.98%
BYND240119C001900002023-03-03 3:42PM EDT190.000.150.000.170.00-3170107.81%
BYND240119C001950002023-03-10 4:19PM EDT195.000.060.020.160.00-3142109.38%
BYND240119C002000002023-03-13 11:41AM EDT200.000.090.040.150.00-52,787110.94%
BYND240119C002100002023-03-16 11:39AM EDT210.000.010.000.140.00-187108.59%
BYND240119C002200002023-02-24 3:44PM EDT220.000.170.040.080.00-2514108.59%
BYND240119C002300002023-03-21 12:11PM EDT230.000.030.030.08-0.02-40.00%103,708108.98%
Putsfür19. Januar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240119P000025002023-03-16 2:11PM EDT2.500.440.300.470.00-174,391160.35%
BYND240119P000050002023-03-21 3:35PM EDT5.001.251.211.45-0.04-3.10%2305,001157.23%
BYND240119P000075002023-03-21 12:32PM EDT7.502.502.422.71-0.03-1.19%47,358153.91%
BYND240119P000100002023-03-17 3:26PM EDT10.004.003.904.20-0.14-3.38%1026,065152.44%
BYND240119P000125002023-03-20 3:58PM EDT12.505.995.656.050.00-308,856155.18%
BYND240119P000150002023-03-20 1:48PM EDT15.007.897.557.950.00-2315,460156.84%
BYND240119P000175002023-03-21 2:42PM EDT17.509.779.6010.00+0.22+2.30%12,634159.42%
BYND240119P000200002023-03-21 2:42PM EDT20.0011.8711.7012.10-0.25-2.06%22,794161.33%
BYND240119P000225002023-03-01 4:38PM EDT22.5013.6013.8514.250.00-302,357162.94%
BYND240119P000250002023-03-06 2:18PM EDT25.0015.6016.0516.500.00-13,756164.99%
BYND240119P000270002023-03-17 12:13PM EDT27.0018.1117.8518.300.00-14166.41%
BYND240119P000300002023-03-09 12:39PM EDT30.0019.5020.6021.250.00-11,749170.56%
BYND240119P000350002023-03-16 3:05PM EDT35.0024.9425.2525.900.00-2012,974173.83%
BYND240119P000400002023-03-17 2:49PM EDT40.0030.8029.9530.500.00-24,592175.54%
BYND240119P000450002023-03-10 4:38PM EDT45.0033.8834.8035.700.00-13,089182.86%
BYND240119P000500002023-02-28 4:30PM EDT50.0038.4339.4540.000.00-44,385179.47%
BYND240119P000550002023-02-17 2:54PM EDT55.0043.2544.3045.450.00-21,092187.38%
BYND240119P000600002023-03-10 3:53PM EDT60.0048.2049.0050.000.00-351,706185.45%
BYND240119P000650002023-03-13 10:50AM EDT65.0053.1553.8054.850.00-12,940186.57%
BYND240119P000700002023-02-23 12:36PM EDT70.0058.3058.6059.700.00-11,321187.30%
BYND240119P000750002023-02-28 4:30PM EDT75.0062.4063.4564.600.00-42,266188.62%
BYND240119P000800002023-01-24 1:15PM EDT80.0068.1566.8068.450.00-11,591166.70%
BYND240119P000850002023-03-02 1:26PM EDT85.0072.0073.1074.300.00-131,298189.11%
BYND240119P000900002023-03-09 11:21AM EDT90.0076.4077.9579.050.00-5134188.33%
BYND240119P000950002023-02-08 12:58PM EDT95.0082.0081.6582.400.00-2826163.57%
BYND240119P001000002023-03-13 10:55AM EDT100.0086.9587.6588.700.00-11,179187.55%
BYND240119P001050002023-02-23 12:35PM EDT105.0092.1792.5593.400.00-1146186.18%
BYND240119P001100002023-01-19 10:42AM EDT110.0098.5795.6597.400.00-1275160.16%
BYND240119P001150002023-03-06 12:52PM EDT115.00100.82102.30103.300.00-264187.21%
BYND240119P001200002023-01-20 12:51PM EDT120.00107.59105.55106.850.00-3323156.93%
BYND240119P001250002023-02-02 3:14PM EDT125.00109.55109.70110.800.00-273133.59%
BYND240119P001300002023-03-17 10:11AM EDT130.00116.75116.90117.850.00-20109184.72%
BYND240119P001350002023-03-17 11:01AM EDT135.00121.85121.80122.700.00-3082183.98%
BYND240119P001400002023-02-23 4:44PM EDT140.00125.87126.70127.600.00-153183.64%
BYND240119P001450002023-01-20 11:27AM EDT145.00132.50129.85131.150.00-1341147.36%
BYND240119P001500002023-01-18 2:43PM EDT150.00137.65134.75136.050.00-5196145.80%
BYND240119P001550002023-03-10 12:38PM EDT155.00140.25141.40142.450.00-32267183.57%
BYND240119P001600002023-01-30 2:56PM EDT160.00145.90145.10146.250.00-1123156.25%
BYND240119P001650002022-12-28 11:30AM EDT165.00154.15148.75150.600.00-210119.73%
BYND240119P001700002023-02-22 11:26AM EDT170.00155.80156.10157.150.00-1158181.25%
BYND240119P001750002023-01-17 3:13PM EDT175.00161.70159.25161.600.00-210152.83%
BYND240119P001800002022-12-23 10:53AM EDT180.00168.00165.05168.150.00-41183.13%
BYND240119P001850002023-02-02 10:41AM EDT185.00168.30168.25169.450.00-2699.80%
BYND240119P001900002023-02-02 3:14PM EDT190.00173.11172.95174.550.00-228115.04%
BYND240119P001950002022-12-30 11:03AM EDT195.00183.75178.10181.400.00-1632130.47%
BYND240119P002000002023-02-08 10:30AM EDT200.00185.00184.20185.250.00-124129.88%
BYND240119P002100002022-12-22 1:10PM EDT210.00197.75194.70198.050.00--56184.52%
BYND240119P002200002023-02-24 10:53AM EDT220.00200.60205.40206.550.00-410176.95%
BYND240119P002300002023-02-22 11:31AM EDT230.00215.20215.25215.700.00-1364165.14%