Deutsche Märkte schließen in 4 Stunden 2 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
10,69+0,86 (+8,75%)
Börsenschluss: 04:00PM EST
10,67 -0,02 (-0,19%)
Vorbörslich: 07:23AM EST
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240621C000010002024-02-13 2:27PM EST1.005.400.000.000.00-100.00%
BYND240621C000030002023-12-04 10:11AM EST3.005.705.055.500.00-100.00%
BYND240621C000040002024-02-29 1:37PM EST4.007.050.000.000.00-2110.00%
BYND240621C000050002024-02-29 3:22PM EST5.006.300.000.000.00-2102100.00%
BYND240621C000060002024-02-29 3:01PM EST6.005.450.000.000.00-3041980.00%
BYND240621C000070002024-02-29 3:54PM EST7.003.700.000.000.00-38050.00%
BYND240621C000080002024-02-29 3:36PM EST8.002.990.000.000.00-829560.00%
BYND240621C000090002024-02-29 11:56AM EST9.002.540.000.000.00-213100.00%
BYND240621C000100002024-02-29 3:11PM EST10.002.410.000.000.00-312,3480.00%
BYND240621C000110002024-02-29 3:39PM EST11.001.750.000.000.00-211671.56%
BYND240621C000120002024-02-29 3:58PM EST12.001.410.000.000.00-371,1746.25%
BYND240621C000130002024-02-29 1:59PM EST13.001.400.000.000.00-185912.50%
BYND240621C000140002024-02-29 2:52PM EST14.001.310.000.000.00-12612.50%
BYND240621C000150002024-02-29 3:21PM EST15.001.140.000.000.00-622,46612.50%
BYND240621C000160002024-02-29 1:42PM EST16.000.960.000.000.00-562625.00%
BYND240621C000170002024-02-29 2:02PM EST17.000.850.000.000.00-2413725.00%
BYND240621C000200002024-02-29 3:55PM EST20.000.430.000.000.00-912,18525.00%
BYND240621C000220002024-02-06 10:14AM EST22.000.190.000.000.00-101,94425.00%
BYND240621C000250002024-02-29 3:32PM EST25.000.400.000.000.00-822225.00%
BYND240621C000270002024-02-28 3:41PM EST27.000.310.000.000.00-3553350.00%
BYND240621C000300002024-02-29 1:44PM EST30.000.270.000.000.00-222,29150.00%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240621P000010002024-02-28 9:56AM EST1.000.020.000.000.00-715150.00%
BYND240621P000020002024-02-28 1:10PM EST2.000.130.000.000.00-391,13050.00%
BYND240621P000030002024-02-29 1:33PM EST3.000.300.000.000.00-193,88350.00%
BYND240621P000040002024-02-28 1:54PM EST4.000.640.000.000.00-4397350.00%
BYND240621P000050002024-02-29 2:25PM EST5.000.900.000.000.00-11284525.00%
BYND240621P000060002024-02-29 3:57PM EST6.001.450.000.000.00-11,76825.00%
BYND240621P000070002024-02-29 12:05PM EST7.002.000.000.000.00-511,03525.00%
BYND240621P000080002024-02-29 3:04PM EST8.002.610.000.000.00-122,76612.50%
BYND240621P000090002024-02-29 2:01PM EST9.003.250.000.000.00-82756.25%
BYND240621P000100002024-02-29 3:46PM EST10.004.250.000.000.00-722,2183.13%
BYND240621P000110002024-02-28 3:19PM EST11.005.450.000.000.00-812420.00%
BYND240621P000120002024-02-29 3:09PM EST12.005.710.000.000.00-83200.00%
BYND240621P000130002024-02-28 10:44AM EST13.006.540.000.000.00-2320.00%
BYND240621P000140002024-02-28 2:44PM EST14.007.900.000.000.00-340.00%
BYND240621P000150002024-02-29 1:55PM EST15.008.370.000.000.00-32,6160.00%
BYND240621P000160002024-02-26 3:02PM EST16.0010.450.000.000.00-4370.00%
BYND240621P000170002024-02-23 2:26PM EST17.0011.720.000.000.00-41300.00%
BYND240621P000200002024-02-28 1:30PM EST20.0013.000.000.000.00-11890.00%
BYND240621P000220002024-02-26 12:02PM EST22.0016.800.000.000.00-1170.00%
BYND240621P000250002024-02-14 11:12AM EST25.0019.520.000.000.00-2360.00%
BYND240621P000270002023-12-22 3:21PM EST27.0019.9521.2021.750.00-114339.06%
BYND240621P000300002024-02-29 10:11AM EST30.0022.900.000.000.00-631310.00%