Deutsche Märkte schließen in 52 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
26,63-0,33 (-1,22%)
Ab 10:38AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220520C000175002022-01-05 3:46PM EDT17.5042.3640.3043.35-7.79-15.53%6360.00%
BYND220520C000200002021-12-10 4:58PM EDT20.0045.4037.8040.950.00-130.00%
BYND220520C000225002021-12-31 11:47AM EDT22.5044.9535.5538.750.00-780.00%
BYND220520C000250002021-12-13 1:50PM EDT25.0039.1333.0536.450.00-7810.00%
BYND220520C000300002022-01-03 11:51AM EDT30.0036.2228.5531.700.00-1110.00%
BYND220520C000350002021-12-21 1:58PM EDT35.0034.6725.0525.800.00-1274,540.63%
BYND220520C000400002022-01-05 12:23PM EDT40.0024.4520.9021.50+1.50+6.54%21133,044.92%
BYND220520C000450002022-01-05 12:46PM EDT45.0020.0017.2517.95+0.54+2.77%1122,459.38%
BYND220520C000500002022-01-05 12:46PM EDT50.0016.4813.8514.35+0.42+2.62%9622,047.27%
BYND220520C000550002022-01-04 3:58PM EDT55.0012.9011.1511.500.00-361171,784.38%
BYND220520C000600002022-01-05 4:46PM EDT60.009.258.809.05-1.50-13.95%231861,581.45%
BYND220520C000650002022-01-05 4:51PM EDT65.007.156.957.15-0.70-8.92%652881,435.74%
BYND220520C000700002022-01-05 4:55PM EDT70.005.605.455.65-1.05-15.79%345141,323.44%
BYND220520C000750002022-01-05 3:38PM EDT75.004.804.254.50-0.43-8.22%264241,236.72%
BYND220520C000800002022-01-05 4:32PM EDT80.003.553.353.55-0.36-9.21%275401,167.19%
BYND220520C000850002022-01-05 4:39PM EDT85.002.952.632.86-0.35-10.61%294511,113.67%
BYND220520C000900002022-01-05 4:48PM EDT90.002.282.022.34-0.17-6.94%185601,068.36%
BYND220520C000950002022-01-05 2:37PM EDT95.002.121.801.94+0.05+2.42%231,1191,050.78%
BYND220520C001000002022-01-05 4:48PM EDT100.001.581.441.56-0.21-11.73%851,5761,017.58%
BYND220520C001050002022-01-05 4:59PM EDT105.001.301.231.36-0.05-3.70%333,9051,005.47%
BYND220520C001100002022-01-05 3:46PM EDT110.001.131.001.14-0.10-8.13%12322984.38%
BYND220520C001150002022-01-05 3:02PM EDT115.001.110.801.03+0.11+11.00%10503972.27%
BYND220520C001200002022-01-05 4:59PM EDT120.000.800.780.88-0.08-9.09%1231,422971.88%
BYND220520C001250002022-01-05 2:21PM EDT125.000.830.660.79+0.05+6.41%10254964.45%
BYND220520C001300002022-01-05 4:19PM EDT130.000.660.480.73+0.06+10.00%9256949.22%
BYND220520C001350002022-01-04 4:40PM EDT135.000.610.460.640.00-1122949.22%
BYND220520C001400002022-01-04 2:35PM EDT140.000.500.400.640.00-17288954.69%
BYND220520C001450002021-12-27 3:06PM EDT145.000.730.310.590.00-1146946.09%
BYND220520C001500002022-01-05 3:46PM EDT150.000.450.400.55+0.07+18.42%22443968.75%
BYND220520C001550002022-01-04 11:43AM EDT155.000.330.240.510.00-1281945.31%
BYND220520C001600002021-12-31 12:39PM EDT160.000.500.220.480.00-9107947.66%
BYND220520C001650002021-12-31 1:14PM EDT165.000.390.200.460.00-10951.56%
BYND220520C001700002022-01-04 10:31AM EDT170.000.040.170.440.00-30951.56%
BYND220520C001750002021-12-10 12:05PM EDT175.000.600.160.420.00-537956.25%
BYND220520C001800002022-01-04 1:55PM EDT180.000.240.150.400.00-10138959.38%
BYND220520C001850002022-01-04 11:25AM EDT185.000.220.130.390.00-126962.50%
BYND220520C001900002021-12-17 12:24PM EDT190.000.500.120.370.00-1223964.06%
BYND220520C001950002021-12-08 1:01PM EDT195.000.600.090.360.00-142962.50%
BYND220520C002000002022-01-04 3:58PM EDT200.000.170.120.350.00-584977.34%
BYND220520C002050002022-01-04 3:58PM EDT205.000.160.090.340.00-549975.00%
BYND220520C002100002021-12-22 3:47PM EDT210.000.330.110.330.00-182986.72%
Putsfür20. Mai 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220520P000175002022-01-05 3:10PM EDT17.500.450.390.52+0.05+12.50%21,633395.31%
BYND220520P000200002022-01-05 1:51PM EDT20.000.550.430.68-0.05-8.33%20146317.58%
BYND220520P000225002021-12-21 2:44PM EDT22.500.730.510.790.00-58141237.50%
BYND220520P000250002021-12-31 12:05PM EDT25.000.650.690.970.00-3227161.52%
BYND220520P000300002022-01-05 3:22PM EDT30.001.261.181.41+0.06+5.00%271430.00%
BYND220520P000350002022-01-05 3:25PM EDT35.001.881.912.12+0.16+9.30%11110.00%
BYND220520P000400002022-01-05 4:53PM EDT40.002.892.732.96+0.34+13.33%732,7880.00%
BYND220520P000450002022-01-05 4:53PM EDT45.004.104.054.25+0.55+15.49%57260.00%
BYND220520P000500002022-01-05 4:37PM EDT50.005.705.705.90+0.76+15.38%8189360.00%
BYND220520P000550002022-01-05 12:12PM EDT55.006.527.858.05-0.48-6.86%51,2740.00%
BYND220520P000600002022-01-05 4:37PM EDT60.0010.3010.4510.70+1.22+13.44%8063,9350.00%
BYND220520P000650002022-01-05 4:51PM EDT65.0013.5013.5513.95+1.00+8.00%271,0190.00%
BYND220520P000700002022-01-05 4:56PM EDT70.0017.2017.1017.30+1.50+9.55%252,2630.00%
BYND220520P000750002022-01-05 4:09PM EDT75.0020.5520.8021.10+1.29+6.70%61,2320.00%
BYND220520P000800002022-01-03 12:03PM EDT80.0021.9024.3525.200.00-14,5030.00%
BYND220520P000850002022-01-05 11:45AM EDT85.0025.3529.0529.70-0.70-2.69%11,9210.00%
BYND220520P000900002022-01-05 1:35PM EDT90.0031.4133.6033.95+2.03+6.91%102,5290.00%
BYND220520P000950002022-01-04 3:50PM EDT95.0036.1738.1538.750.00-272,3760.00%
BYND220520P001000002022-01-05 3:32PM EDT100.0041.7442.8044.25+6.49+18.41%63,1760.00%
BYND220520P001050002021-12-31 1:35PM EDT105.0041.0047.5549.100.00-11,5750.00%
BYND220520P001100002021-12-30 10:46AM EDT110.0047.3552.4052.900.00-11840.00%
BYND220520P001150002022-01-05 10:37AM EDT115.0052.0057.2558.65-0.30-0.57%4860.00%
BYND220520P001200002021-12-30 4:44PM EDT120.0054.5061.6563.850.00-23420.00%
BYND220520P001250002021-12-31 11:47AM EDT125.0059.1866.9069.050.00-11090.00%
BYND220520P001300002022-01-04 3:54PM EDT130.0069.5871.5074.250.00-26870.00%
BYND220520P001350002021-12-30 10:48AM EDT135.0071.3576.8578.600.00-6440.00%
BYND220520P001400002021-12-20 12:53PM EDT140.0076.3481.6083.550.00-2700.00%
BYND220520P001450002021-12-08 12:53PM EDT145.0072.4585.5088.650.00-260.00%
BYND220520P001500002021-12-29 11:39AM EDT150.0087.0790.2593.850.00-1270.00%
BYND220520P001550002021-12-17 3:33PM EDT155.0088.2295.2599.150.00-120.00%
BYND220520P001600002021-12-27 12:36PM EDT160.0094.12100.30103.800.00-170.00%
BYND220520P001650002021-12-27 12:37PM EDT165.0098.97105.25108.700.00-2100.00%
BYND220520P001800002021-11-11 10:55AM EDT180.00102.80115.40118.950.00-10180.00%
BYND220520P001850002021-12-10 12:02PM EDT185.00120.00125.35128.750.00-190.00%
BYND220520P002000002021-11-10 8:00AM EDT200.0089.45132.60137.650.00--10.00%
BYND220520P002100002022-01-04 10:50AM EDT210.00146.00149.95153.600.00-100.00%