Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
63,81-3,56 (-5,28%)
Ab 03:17PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND211203C000400002021-12-01 1:10PM EST40.0030.2923.2525.900.00-125675.78%
BYND211203C000500002021-12-02 2:22PM EST50.0017.7013.1515.850.00-159397.27%
BYND211203C000550002021-11-19 9:55AM EST55.0022.558.2010.500.00-121257.42%
BYND211203C000600002021-12-03 2:02PM EST60.004.053.503.85-3.50-46.36%261270.31%
BYND211203C000650002021-12-03 2:43PM EST65.000.200.100.13-2.80-93.33%2685739.06%
BYND211203C000700002021-12-03 3:01PM EST70.000.040.040.05-0.26-86.67%26552496.88%
BYND211203C000710002021-12-03 2:48PM EST71.000.020.010.04-0.26-92.86%6413498.44%
BYND211203C000720002021-12-03 3:01PM EST72.000.020.010.03-0.09-81.82%38362106.25%
BYND211203C000730002021-12-03 2:46PM EST73.000.020.000.03-0.06-75.00%43247112.50%
BYND211203C000740002021-12-03 2:57PM EST74.000.010.020.03-0.08-88.89%64597131.25%
BYND211203C000750002021-12-03 2:11PM EST75.000.010.020.07-0.06-85.71%66742153.13%
BYND211203C000760002021-12-03 2:57PM EST76.000.040.020.05-0.01-20.00%21460157.81%
BYND211203C000770002021-12-03 2:43PM EST77.000.010.000.02-0.03-75.00%9290143.75%
BYND211203C000780002021-12-03 2:43PM EST78.000.010.010.07-0.04-80.00%7222180.47%
BYND211203C000790002021-12-03 2:28PM EST79.000.010.000.07-0.02-66.67%52,565185.94%
BYND211203C000800002021-12-03 2:55PM EST80.000.010.000.01-0.02-66.67%38741156.25%
BYND211203C000810002021-12-03 2:27PM EST81.000.020.000.020.00-15242175.00%
BYND211203C000820002021-12-03 1:53PM EST82.000.010.000.02-0.02-66.67%262,768184.38%
BYND211203C000830002021-12-03 11:37AM EST83.000.020.000.03+0.01+100.00%4213200.00%
BYND211203C000840002021-12-03 1:11PM EST84.000.010.010.03-0.01-50.00%303639215.63%
BYND211203C000850002021-12-03 2:45PM EST85.000.010.000.020.00-6877206.25%
BYND211203C000860002021-12-03 12:19PM EST86.000.010.000.020.00-95199212.50%
BYND211203C000870002021-12-01 3:47PM EST87.000.030.000.010.00-23150206.25%
BYND211203C000880002021-12-02 3:06PM EST88.000.010.000.010.00-1168212.50%
BYND211203C000890002021-12-01 3:32PM EST89.000.030.000.010.00-387218.75%
BYND211203C000900002021-12-03 12:14PM EST90.000.020.000.01+0.01+100.00%21657225.00%
BYND211203C000910002021-12-02 10:44AM EST91.000.020.000.010.00-6109237.50%
BYND211203C000920002021-12-01 10:00AM EST92.000.050.000.010.00-10189237.50%
BYND211203C000930002021-12-01 10:25AM EST93.000.020.000.010.00-3204250.00%
BYND211203C000940002021-11-24 3:12PM EST94.000.100.000.010.00-2165250.00%
BYND211203C000950002021-12-03 9:32AM EST95.000.010.000.010.00-113,550262.50%
BYND211203C000960002021-12-03 2:49PM EST96.000.010.000.01-0.01-50.00%176262.50%
BYND211203C000970002021-11-29 10:03AM EST97.000.020.000.010.00-467275.00%
BYND211203C000980002021-11-29 2:57PM EST98.000.030.000.010.00-3159275.00%
BYND211203C000990002021-11-29 1:31PM EST99.000.030.000.010.00-573281.25%
BYND211203C001000002021-12-03 9:42AM EST100.000.010.000.010.00-76436287.50%
BYND211203C001010002021-11-30 9:31AM EST101.000.030.000.040.00-2218337.50%
BYND211203C001020002021-11-29 10:35AM EST102.000.030.000.010.00-10193300.00%
BYND211203C001030002021-11-29 1:34PM EST103.000.020.000.050.00-3032356.25%
BYND211203C001040002021-12-03 11:23AM EST104.000.010.000.05-0.06-85.71%1121362.50%
BYND211203C001050002021-11-29 12:00PM EST105.000.030.000.010.00-32385312.50%
BYND211203C001060002021-12-03 11:23AM EST106.000.050.000.250.00-135460.16%
BYND211203C001070002021-11-24 1:34PM EST107.000.040.000.010.00-676325.00%
BYND211203C001080002021-11-29 10:21AM EST108.000.010.000.250.00-268474.22%
BYND211203C001090002021-11-29 12:23PM EST109.000.020.000.010.00-2661337.50%
BYND211203C001100002021-11-30 11:28AM EST110.000.010.000.010.00-1117337.50%
BYND211203C001110002021-11-29 11:41AM EST111.000.020.000.250.00-1124493.75%
BYND211203C001120002021-11-29 1:44PM EST112.000.020.000.020.00-129375.00%
BYND211203C001130002021-11-24 1:45PM EST113.000.030.000.260.00-437510.16%
BYND211203C001140002021-12-01 3:12PM EST114.000.010.000.250.00-734514.06%
BYND211203C001150002021-11-22 10:44AM EST115.000.050.000.320.00-1257539.06%
BYND211203C001160002021-11-24 10:36AM EST116.000.020.000.250.00-646526.56%
BYND211203C001170002021-11-24 10:35AM EST117.000.010.000.250.00-458532.81%
BYND211203C001180002021-12-02 10:55AM EST118.000.010.000.010.00-540375.00%
BYND211203C001190002021-11-29 1:34PM EST119.000.010.000.010.00-2472387.50%
BYND211203C001200002021-11-29 1:34PM EST120.000.020.000.010.00-2464387.50%
BYND211203C001210002021-11-24 11:30AM EST121.000.020.000.020.00-216418.75%
BYND211203C001220002021-11-12 3:44PM EST122.000.110.000.250.00-1013562.50%
BYND211203C001250002021-11-24 9:49AM EST125.000.020.000.250.00-226579.69%
BYND211203C001300002021-11-22 3:44PM EST130.000.010.000.010.00-133437.50%
BYND211203C001350002021-11-29 11:42AM EST135.000.020.000.050.00-1187525.00%
BYND211203C001400002021-11-10 1:50PM EST140.000.280.000.250.00-66658.59%
BYND211203C001500002021-11-29 9:30AM EST150.000.010.000.010.00-219512.50%
Putsfür3. Dezember 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND211203P000400002021-11-26 9:36AM EST40.000.010.000.330.00-11485.16%
BYND211203P000450002021-12-03 2:46PM EST45.000.030.000.05-0.01-25.00%11297284.38%
BYND211203P000500002021-12-03 10:20AM EST50.000.040.000.05+0.02+100.00%99286206.25%
BYND211203P000550002021-12-03 2:24PM EST55.000.010.000.03-0.01-50.00%311411125.00%
BYND211203P000600002021-12-03 2:57PM EST60.000.080.050.08-0.04-33.33%90884175.78%
BYND211203P000650002021-12-03 3:02PM EST65.001.511.451.64+1.11+277.50%8821,21160.35%
BYND211203P000680002021-12-03 2:26PM EST68.003.954.254.55+2.61+194.78%4362,193102.73%
BYND211203P000685002021-12-03 2:25PM EST68.504.754.705.05+2.86+151.32%141,735107.03%
BYND211203P000690002021-12-03 2:56PM EST69.005.105.305.50+3.48+214.81%19402118.75%
BYND211203P000700002021-12-03 2:46PM EST70.005.906.006.60+2.80+90.32%84704114.45%
BYND211203P000710002021-12-03 3:01PM EST71.007.157.057.55+3.43+92.20%11170127.73%
BYND211203P000720002021-12-03 2:29PM EST72.007.858.058.65+3.78+92.87%60157152.73%
BYND211203P000730002021-12-03 1:26PM EST73.007.789.009.45+2.98+62.08%23131123.44%
BYND211203P000740002021-12-03 2:58PM EST74.0010.2010.1010.50+3.45+51.11%16174165.23%
BYND211203P000750002021-12-03 2:49PM EST75.0010.9210.9511.55+3.28+42.93%41466157.81%
BYND211203P000760002021-12-03 2:58PM EST76.0012.1012.0512.50+3.65+43.20%7107179.69%
BYND211203P000770002021-12-03 2:23PM EST77.0013.1013.1013.50+4.30+48.86%6155199.61%
BYND211203P000780002021-12-03 2:58PM EST78.0014.1514.1014.65+2.83+25.00%3096233.59%
BYND211203P000790002021-12-03 2:49PM EST79.0014.9314.9515.55+4.03+36.97%7261199.22%
BYND211203P000800002021-12-03 2:27PM EST80.0015.9516.1016.50+4.35+37.50%35164232.03%
BYND211203P000810002021-12-02 11:39AM EST81.0014.7916.9517.800.00-328267.19%
BYND211203P000820002021-12-03 2:42PM EST82.0018.0518.1018.55+3.20+21.55%13110261.72%
BYND211203P000830002021-12-03 10:24AM EST83.0017.3719.0022.10+5.22+42.96%147476.56%
BYND211203P000840002021-12-02 2:00PM EST84.0016.6519.8522.200.00-1121423.05%
BYND211203P000850002021-12-03 11:46AM EST85.0020.1520.9521.70+2.05+11.33%1092291.41%
BYND211203P000860002021-12-03 12:54PM EST86.0021.0021.9522.60+0.95+4.74%2151278.13%
BYND211203P000870002021-12-03 10:31AM EST87.0021.0923.0023.70+2.20+11.65%144319.53%
BYND211203P000880002021-12-03 11:23AM EST88.0023.2423.9025.20+1.94+9.11%423385.16%
BYND211203P000890002021-12-03 10:10AM EST89.0024.1024.8525.85+10.53+77.60%18338.28%
BYND211203P000900002021-12-03 2:29PM EST90.0025.9826.0527.30+2.78+11.98%274432.81%
BYND211203P000910002021-12-03 2:44PM EST91.0026.6626.5028.20+2.91+12.25%310356.25%
BYND211203P000920002021-12-03 1:06PM EST92.0027.0827.8029.45+2.08+8.32%147442.58%
BYND211203P000930002021-12-02 10:58AM EST93.0025.3528.9030.150.00-241428.52%
BYND211203P000940002021-12-03 2:09PM EST94.0030.0729.9030.55+7.48+33.11%1127303.13%
BYND211203P000950002021-12-02 3:35PM EST95.0026.7030.6531.900.00-2252353.13%
BYND211203P000960002021-12-01 1:10PM EST96.0026.5031.7532.750.00-112343.75%
BYND211203P000970002021-12-03 11:28AM EST97.0032.1532.8033.75+2.05+6.81%658368.75%
BYND211203P000980002021-12-02 1:09PM EST98.0031.6033.8035.150.00-127459.38%
BYND211203P000990002021-11-29 10:02AM EST99.0024.9534.8536.150.00-520475.00%
BYND211203P001000002021-12-03 2:19PM EST100.0036.3535.7036.65+3.17+9.55%376522.66%
BYND211203P001010002021-11-30 11:15AM EST101.0030.8336.5537.800.00-2517563.67%
BYND211203P001020002021-12-02 3:03PM EST102.0033.9137.4039.400.00-1310466.41%
BYND211203P001030002021-12-03 3:01PM EST103.0039.4038.5040.55+7.90+25.08%13515.63%
BYND211203P001040002021-12-02 1:18PM EST104.0037.8639.4041.400.00-1216482.03%
BYND211203P001050002021-12-02 1:11PM EST105.0038.7239.9043.650.00-11593.36%
BYND211203P001060002021-11-12 11:53AM EST106.0022.3840.6544.800.00-11590.63%
BYND211203P001070002021-11-23 2:58PM EST107.0032.0042.3544.700.00-2317546.88%
BYND211203P001080002021-12-01 3:51PM EST108.0041.0143.6546.350.00-41663.28%
BYND211203P001090002021-11-26 12:35PM EST109.0031.6844.6547.350.00-11671.48%
BYND211203P001100002021-12-02 11:57AM EST110.0043.2844.9547.900.00-381535.16%
BYND211203P001110002021-12-03 1:41PM EST111.0046.1746.7048.65+5.71+14.11%12618.36%
BYND211203P001120002021-12-03 1:05PM EST112.0046.9347.7549.85+6.33+15.59%131655.08%
BYND211203P001130002021-11-15 10:15AM EST113.0029.5748.2551.650.00-63694.14%
BYND211203P001140002021-12-03 10:09AM EST114.0049.1949.7553.15+2.57+5.51%12788.67%
BYND211203P001150002021-12-03 12:52PM EST115.0050.6250.8052.05+6.45+14.60%47569.53%
BYND211203P001160002021-12-03 10:30AM EST116.0050.2551.6553.40+10.02+24.91%35612.50%
BYND211203P001170002021-12-02 2:38PM EST117.0049.3352.0555.100.00-11634.38%
BYND211203P001200002021-12-03 2:39PM EST120.0055.9955.5056.95+10.79+23.87%24462.50%
BYND211203P001250002021-12-03 10:33AM EST125.0059.0960.9561.50+3.14+5.61%2053487.50%
BYND211203P001300002021-12-03 11:49AM EST130.0065.1264.4066.60+1.35+2.12%114726.17%
BYND211203P001350002021-12-03 12:26PM EST135.0070.0870.8072.30+1.38+2.01%913739.06%
BYND211203P001450002021-12-02 12:43PM EST145.0078.2180.5083.700.00-12938.28%
BYND211203P001500002021-11-18 3:21PM EST150.0071.9585.4587.850.00--2852.73%