Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,65-0,16 (-2,35%)
Börsenschluss: 04:00PM EDT
6,66 +0,01 (+0,15%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240719C000040002024-06-11 2:22PM EDT4.003.072.232.890.00-5025171.09%
BYND240719C000060002024-06-14 12:32PM EDT6.000.920.901.04-0.15-14.02%62175.59%
BYND240719C000070002024-06-14 3:59PM EDT7.000.550.510.60-0.11-16.67%10518385.16%
BYND240719C000080002024-06-14 3:51PM EDT8.000.390.350.42+0.01+2.63%7032,033100.59%
BYND240719C000090002024-06-14 2:58PM EDT9.000.270.220.33-0.01-3.57%49280111.13%
BYND240719C000100002024-06-14 3:57PM EDT10.000.240.150.26+0.05+26.32%188939119.73%
BYND240719C000110002024-06-14 3:50PM EDT11.000.200.150.21-0.03-13.04%135377131.64%
BYND240719C000120002024-06-14 2:44PM EDT12.000.150.070.20-0.02-11.76%11210135.94%
BYND240719C000130002024-06-13 1:17PM EDT13.000.150.050.170.00-522141.41%
BYND240719C000140002024-06-14 3:56PM EDT14.000.090.070.14-0.03-25.00%36610150.78%
BYND240719C000150002024-06-14 3:08PM EDT15.000.150.030.16+0.03+25.00%5921157.81%
BYND240719C000160002024-06-13 3:52PM EDT16.000.090.020.170.00-100242166.80%
BYND240719C000170002024-06-14 11:20AM EDT17.000.130.061.65+0.01+8.33%55148314.06%
Putsfür19. Juli 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240719P000020002024-05-31 1:44PM EDT2.000.010.001.930.00-22653.91%
BYND240719P000030002024-06-11 10:48AM EDT3.000.050.010.110.00-268167.19%
BYND240719P000040002024-06-14 2:29PM EDT4.000.100.030.12+0.05+100.00%460120.31%
BYND240719P000050002024-06-14 3:45PM EDT5.000.250.230.25+0.04+19.05%29766114.06%
BYND240719P000060002024-06-14 3:27PM EDT6.000.650.600.70+0.08+14.04%1972,736121.09%
BYND240719P000070002024-06-14 3:37PM EDT7.001.271.261.42+0.10+8.55%1083,814138.28%
BYND240719P000080002024-06-13 11:49AM EDT8.002.001.982.15+0.05+2.56%11,629142.77%
BYND240719P000090002024-06-12 3:30PM EDT9.002.751.663.100.00-119859.38%
BYND240719P000100002024-06-13 11:44AM EDT10.003.733.854.050.00-503553179.69%
BYND240719P000110002024-06-10 1:14PM EDT11.004.554.805.050.00-111195.70%
BYND240719P000120002024-06-07 9:52AM EDT12.004.905.706.000.00-923201.56%
BYND240719P000140002024-05-30 10:15AM EDT14.007.557.658.050.00-11229.30%
BYND240719P000150002024-06-12 1:08PM EDT15.008.508.658.900.00-22229.10%
BYND240719P000160002024-05-30 3:44PM EDT16.009.259.6011.200.00-22329.49%