Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,56-0,30 (-3,04%)
Börsenschluss: 04:00PM EDT
9,59 +0,03 (+0,31%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230929C000090002023-09-22 3:54PM EDT9.000.680.640.69-0.30-30.61%751160.16%
BYND230929C000100002023-09-22 3:57PM EDT10.000.140.140.15-0.19-57.58%49330258.98%
BYND230929C000105002023-09-22 3:50PM EDT10.500.060.050.06-0.08-57.14%23538660.16%
BYND230929C000110002023-09-22 2:31PM EDT11.000.030.020.03-0.02-40.00%1862,35465.63%
BYND230929C000115002023-09-22 3:13PM EDT11.500.020.000.02-0.01-33.33%4712268.75%
BYND230929C000120002023-09-21 3:36PM EDT12.000.020.000.020.00-1315981.25%
BYND230929C000125002023-09-22 3:18PM EDT12.500.010.000.01-0.01-50.00%4012384.38%
BYND230929C000130002023-09-22 1:40PM EDT13.000.010.000.01-0.01-50.00%211093.75%
BYND230929C000135002023-09-20 3:33PM EDT13.500.020.000.010.00-146106.25%
BYND230929C000140002023-09-20 9:30AM EDT14.000.030.000.010.00-136112.50%
BYND230929C000145002023-09-06 3:10PM EDT14.500.060.000.010.00-151125.00%
BYND230929C000150002023-09-21 3:15PM EDT15.000.010.000.010.00-8229131.25%
BYND230929C000155002023-09-05 10:05AM EDT15.500.090.000.010.00-21137.50%
BYND230929C000160002023-09-21 12:41PM EDT16.000.010.000.010.00-28150.00%
BYND230929C000165002023-09-06 12:40PM EDT16.500.010.000.01-0.03-75.00%17156.25%
BYND230929C000170002023-09-20 12:41PM EDT17.000.010.000.010.00-139162.50%
BYND230929C000175002023-09-11 12:53PM EDT17.500.030.000.010.00-14168.75%
BYND230929C000180002023-08-25 2:45PM EDT18.000.070.000.010.00-23175.00%
BYND230929C000185002023-08-22 9:30AM EDT18.500.110.000.000.00-20050.00%
BYND230929C000190002023-08-22 2:40PM EDT19.000.030.000.010.00-810187.50%
BYND230929C000200002023-09-07 1:02PM EDT20.000.060.000.010.00-3122200.00%
BYND230929C000210002023-08-14 11:18AM EDT21.000.090.001.050.00-1516479.69%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230929P000060002023-08-17 11:02AM EDT6.000.050.000.040.00--50175.00%
BYND230929P000070002023-09-22 3:41PM EDT7.000.010.000.01-0.35-97.22%5020100.00%
BYND230929P000075002023-09-21 3:51PM EDT7.500.010.000.020.00-707490.63%
BYND230929P000080002023-09-22 3:44PM EDT8.000.030.020.03-0.16-84.21%5741282.81%
BYND230929P000085002023-09-22 3:57PM EDT8.500.050.050.06+0.03+150.00%9867472.66%
BYND230929P000090002023-09-22 3:58PM EDT9.000.150.130.16+0.07+87.50%37055769.53%
BYND230929P000095002023-09-22 3:58PM EDT9.500.320.320.34+0.10+45.45%46653768.36%
BYND230929P000100002023-09-22 3:48PM EDT10.000.650.620.66+0.19+41.30%72871670.31%
BYND230929P000105002023-09-22 3:49PM EDT10.501.031.031.08+0.26+33.77%3824078.13%
BYND230929P000110002023-09-22 3:10PM EDT11.001.541.411.58+0.34+28.33%12322779.69%
BYND230929P000115002023-09-22 2:11PM EDT11.502.101.632.08+0.49+30.43%57917127.34%
BYND230929P000120002023-09-22 3:46PM EDT12.002.462.242.89+0.32+14.95%46174140.63%
BYND230929P000125002023-09-22 3:05PM EDT12.503.052.783.05+0.86+39.27%4188151.56%
BYND230929P000130002023-09-22 3:32PM EDT13.003.483.253.85+0.34+10.83%42122167.19%
BYND230929P000135002023-09-22 10:48AM EDT13.503.713.704.40+0.11+3.06%180181.25%
BYND230929P000140002023-09-22 2:45PM EDT14.004.484.204.70+0.73+19.47%1177125.00%
BYND230929P000145002023-09-22 3:36PM EDT14.504.994.705.30+0.52+11.63%134181.25%
BYND230929P000150002023-09-21 12:18PM EDT15.005.155.155.800.00-439175.00%
BYND230929P000155002023-09-18 3:10PM EDT15.505.345.656.300.00-12184.38%
BYND230929P000160002023-09-21 10:21AM EDT16.005.986.256.850.00-29242.19%
BYND230929P000170002023-09-01 1:22PM EDT17.005.227.257.700.00-515212.50%
BYND230929P000175002023-09-07 12:44PM EDT17.506.607.708.250.00-11220.31%
BYND230929P000180002023-09-20 2:56PM EDT18.007.808.308.750.00-38267.19%
BYND230929P000190002023-08-16 2:22PM EDT19.007.058.558.800.00-320.00%
BYND230929P000200002023-08-16 9:45AM EDT20.008.100.000.000.00--50.00%
BYND230929P000220002023-09-08 3:28PM EDT22.0011.1712.2512.700.00-111284.38%
BYND230929P000230002023-08-15 2:06PM EDT23.0010.8012.2512.900.00--50.00%