Deutsche Märkte schließen in 5 Stunden 44 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,69+0,86 (+8,75%)
Börsenschluss: 04:00PM EST
10,63 -0,06 (-0,56%)
Vorbörslich: 05:40AM EST
In the money
Anzeigen:ListeStellage
Callsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240419C000010002024-02-28 3:59PM EST1.008.860.000.000.00-600.00%
BYND240419C000030002024-02-06 2:30PM EST3.003.040.000.000.00-100.00%
BYND240419C000040002024-02-22 11:54AM EST4.003.440.000.000.00-300.00%
BYND240419C000050002024-02-29 12:32PM EST5.006.200.000.000.00-200.00%
BYND240419C000060002024-02-29 2:17PM EST6.005.420.000.000.00-11300.00%
BYND240419C000070002024-02-29 1:59PM EST7.004.400.000.000.00-13800.00%
BYND240419C000080002024-02-29 3:57PM EST8.002.800.000.000.00-76600.00%
BYND240419C000090002024-02-29 3:43PM EST9.002.140.000.000.00-18600.00%
BYND240419C000100002024-02-29 3:58PM EST10.001.600.000.000.00-1,41100.00%
BYND240419C000110002024-02-29 3:43PM EST11.001.300.000.000.00-69803.13%
BYND240419C000120002024-02-29 3:58PM EST12.000.990.000.000.00-1,33506.25%
BYND240419C000130002024-02-29 3:55PM EST13.000.820.000.000.00-111012.50%
BYND240419C000140002024-02-29 3:59PM EST14.000.650.000.000.00-133025.00%
BYND240419C000150002024-02-29 3:55PM EST15.000.550.000.000.00-303025.00%
BYND240419C000160002024-02-29 3:30PM EST16.000.610.000.000.00-51025.00%
BYND240419C000170002024-02-29 3:52PM EST17.000.370.000.000.00-192025.00%
BYND240419C000180002024-02-29 3:35PM EST18.000.430.000.000.00-19025.00%
BYND240419C000190002024-02-28 1:57PM EST19.000.450.000.000.00-224050.00%
BYND240419C000200002024-02-29 3:47PM EST20.000.250.000.000.00-620050.00%
BYND240419C000210002024-02-29 3:36PM EST21.000.300.000.000.00-1050.00%
BYND240419C000220002024-02-29 10:23AM EST22.000.300.000.000.00-3050.00%
BYND240419C000230002024-02-29 2:46PM EST23.000.270.000.000.00-2050.00%
BYND240419C000240002024-02-29 1:37PM EST24.000.140.000.000.00-5050.00%
BYND240419C000250002024-02-29 9:30AM EST25.000.150.000.000.00-22050.00%
BYND240419C000270002024-02-28 1:04PM EST27.000.190.000.000.00-12050.00%
BYND240419C000300002024-02-29 3:21PM EST30.000.140.000.000.00-97050.00%
Putsfür19. April 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240419P000020002024-02-29 3:53PM EST2.000.010.000.000.00-1050.00%
BYND240419P000030002024-02-29 3:46PM EST3.000.070.000.000.00-21050.00%
BYND240419P000040002024-02-29 3:54PM EST4.000.120.000.000.00-64050.00%
BYND240419P000050002024-02-29 3:52PM EST5.000.270.000.000.00-119050.00%
BYND240419P000060002024-02-29 3:54PM EST6.000.550.000.000.00-325050.00%
BYND240419P000070002024-02-29 3:55PM EST7.000.940.000.000.00-3,561025.00%
BYND240419P000080002024-02-29 3:54PM EST8.001.490.000.000.00-1,517025.00%
BYND240419P000090002024-02-29 3:54PM EST9.002.190.000.000.00-156012.50%
BYND240419P000100002024-02-29 3:54PM EST10.002.990.000.000.00-27306.25%
BYND240419P000110002024-02-29 3:35PM EST11.003.550.000.000.00-23900.00%
BYND240419P000120002024-02-29 2:41PM EST12.004.150.000.000.00-1500.00%
BYND240419P000130002024-02-29 2:11PM EST13.004.980.000.000.00-900.00%
BYND240419P000140002024-02-29 3:56PM EST14.006.320.000.000.00-3000.00%
BYND240419P000150002024-02-29 2:11PM EST15.006.710.000.000.00-400.00%
BYND240419P000160002024-02-28 3:49PM EST16.008.560.000.000.00-75000.00%
BYND240419P000170002024-02-29 3:22PM EST17.008.730.000.000.00-900.00%
BYND240419P000180002024-02-23 2:43PM EST18.0011.550.000.000.00-1600.00%
BYND240419P000190002024-02-28 12:45PM EST19.0011.100.000.000.00-1300.00%
BYND240419P000200002024-02-29 3:50PM EST20.0011.750.000.000.00-7600.00%
BYND240419P000220002024-02-28 10:04AM EST22.0013.150.000.000.00-100.00%
BYND240419P000230002024-02-26 12:02PM EST23.0016.750.000.000.00-100.00%
BYND240419P000250002024-02-28 11:51AM EST25.0016.650.000.000.00-2500.00%
BYND240419P000270002024-02-29 1:55PM EST27.0018.300.000.000.00-200.00%
BYND240419P000300002024-02-29 12:35PM EST30.0021.320.000.000.00-1000.00%