Deutsche Märkte öffnen in 2 Stunden 51 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
7,58+0,25 (+3,41%)
Börsenschluss: 04:00PM EST
7,69 +0,11 (+1,45%)
Nachbörse: 08:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240223C000010002024-02-22 3:31PM EST1.006.706.407.85+6.70+1,675.00%20004,906.25%
BYND240223C000025002024-02-09 3:17PM EST2.504.805.056.350.00--12,628.13%
BYND240223C000045002024-02-12 10:47AM EST4.502.762.984.300.00--01,381.25%
BYND240223C000050002024-02-15 1:30PM EST5.002.152.253.350.00-10806.25%
BYND240223C000055002024-02-15 9:30AM EST5.501.611.743.900.00-4311,173.44%
BYND240223C000060002024-02-22 3:51PM EST6.001.501.551.96+0.15+11.11%416496.88%
BYND240223C000065002024-02-22 3:31PM EST6.501.190.861.16+0.34+40.00%238299282.81%
BYND240223C000070002024-02-22 3:57PM EST7.000.610.560.62+0.19+45.24%3272,13996.88%
BYND240223C000075002024-02-22 3:58PM EST7.500.230.210.25+0.05+27.78%4,8114,688118.75%
BYND240223C000080002024-02-22 3:58PM EST8.000.070.060.08-0.02-22.22%6,3485,966134.38%
BYND240223C000085002024-02-22 3:56PM EST8.500.030.020.03-0.01-25.00%9662,726156.25%
BYND240223C000090002024-02-22 3:26PM EST9.000.020.000.030.00-2451,031193.75%
BYND240223C000095002024-02-22 3:36PM EST9.500.010.000.01-0.02-66.67%62444200.00%
BYND240223C000100002024-02-22 3:29PM EST10.000.010.000.01-0.01-50.00%1353,012237.50%
BYND240223C000105002024-02-22 3:26PM EST10.500.010.000.02-0.01-50.00%1249300.00%
BYND240223C000110002024-02-21 3:53PM EST11.000.010.000.010.00-31255300.00%
BYND240223C000115002024-02-21 9:36AM EST11.500.010.000.010.00-2085337.50%
BYND240223C000120002024-02-20 2:49PM EST12.000.010.000.010.00-180362.50%
BYND240223C000125002024-02-09 3:39PM EST12.500.060.000.010.00--1387.50%
BYND240223C000130002024-02-21 10:55AM EST13.000.020.000.010.00-2122425.00%
BYND240223C000135002024-02-21 10:55AM EST13.500.020.000.01+0.02--2450.00%
BYND240223C000140002024-02-13 9:33AM EST14.000.010.000.010.00-184475.00%
BYND240223C000150002024-02-21 10:11AM EST15.000.010.000.010.00-55152512.50%
Putsfür23. Februar 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND240223P000035002024-01-09 2:23PM EST3.500.060.000.750.00--351,571.88%
BYND240223P000040002024-02-22 9:50AM EST4.000.010.000.010.00-1234525.00%
BYND240223P000045002024-02-16 3:13PM EST4.500.010.000.010.00-294373425.00%
BYND240223P000050002024-02-21 9:38AM EST5.000.010.000.010.00-11,049350.00%
BYND240223P000055002024-02-22 10:37AM EST5.500.010.000.010.00-4500275.00%
BYND240223P000060002024-02-22 3:56PM EST6.000.010.010.02-0.02-66.67%4391,228256.25%
BYND240223P000065002024-02-22 3:59PM EST6.500.010.010.02-0.05-83.33%6751,794181.25%
BYND240223P000070002024-02-22 3:54PM EST7.000.030.030.04-0.15-83.33%1,3952,230137.50%
BYND240223P000075002024-02-22 3:58PM EST7.500.180.160.18-0.23-56.10%5042,072131.25%
BYND240223P000080002024-02-22 3:54PM EST8.000.500.500.53-0.32-39.02%1063,467154.69%
BYND240223P000085002024-02-22 2:10PM EST8.500.970.920.99-0.30-23.62%26926171.88%
BYND240223P000090002024-02-22 3:09PM EST9.001.401.411.47-0.46-24.73%143443203.13%
BYND240223P000095002024-02-22 11:22AM EST9.502.351.372.21-0.15-6.00%14336542.19%
BYND240223P000100002024-02-22 12:05PM EST10.002.482.402.47-0.29-10.47%212,253281.25%
BYND240223P000105002024-02-22 10:06AM EST10.503.412.613.25+0.22+6.90%729300.00%
BYND240223P000110002024-02-21 10:57AM EST11.003.803.353.500.00-519300.00%
BYND240223P000115002024-02-20 3:24PM EST11.504.553.754.000.00-1627537.50%
BYND240223P000120002024-02-20 11:03AM EST12.005.773.805.200.00-14578.13%
BYND240223P000125002024-02-22 1:47PM EST12.505.554.806.00+0.43+8.40%1171,021.88%
BYND240223P000130002024-02-21 3:53PM EST13.005.755.255.650.00-100138537.50%
BYND240223P000150002024-02-22 2:43PM EST15.007.417.259.00-0.54-6.79%10241,395.31%