Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
28,63+2,46 (+9,40%)
Börsenschluss: 04:00PM EDT
28,51 -0,12 (-0,42%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220603C000030002022-05-27 12:46PM EDT3.0025.0024.8525.95-0.85-3.29%101,160.94%
BYND220603C000190002022-05-23 3:09PM EDT19.005.769.159.850.00-514221.88%
BYND220603C000200002022-05-27 3:48PM EDT20.008.568.259.35+4.23+97.69%1029187.50%
BYND220603C000210002022-05-26 9:51AM EDT21.005.957.407.950.00-646127.34%
BYND220603C000220002022-05-27 3:48PM EDT22.006.616.456.85+2.71+69.49%42396.88%
BYND220603C000225002022-05-27 3:27PM EDT22.506.265.756.40+2.30+58.08%450154.30%
BYND220603C000230002022-05-27 11:42AM EDT23.004.665.306.05+1.07+29.81%15095.31%
BYND220603C000240002022-05-27 1:43PM EDT24.004.254.654.90+1.10+34.92%3121102.73%
BYND220603C000250002022-05-27 3:35PM EDT25.003.763.804.00+1.14+43.51%132177101.95%
BYND220603C000255002022-05-27 11:56AM EDT25.502.703.203.60+0.89+49.17%136091.41%
BYND220603C000260002022-05-27 3:37PM EDT26.003.002.933.15+1.44+92.31%6717395.51%
BYND220603C000265002022-05-27 3:57PM EDT26.502.582.472.73+1.28+98.46%276389.36%
BYND220603C000270002022-05-27 3:49PM EDT27.002.192.122.35+1.20+121.21%11419788.28%
BYND220603C000275002022-05-27 3:58PM EDT27.501.931.832.03+0.99+105.32%27045889.65%
BYND220603C000280002022-05-27 3:59PM EDT28.001.601.581.70+0.86+116.22%53521289.84%
BYND220603C000285002022-05-27 3:59PM EDT28.501.331.301.43+0.45+51.14%1706688.96%
BYND220603C000290002022-05-27 3:55PM EDT29.001.111.051.21+0.55+98.21%27014688.67%
BYND220603C000295002022-05-27 3:59PM EDT29.500.930.881.01+0.51+121.43%1219689.84%
BYND220603C000300002022-05-27 3:59PM EDT30.000.770.720.83+0.42+120.00%94843190.14%
BYND220603C000305002022-05-27 3:58PM EDT30.500.640.580.68+0.21+48.84%2717490.43%
BYND220603C000310002022-05-27 3:58PM EDT31.000.520.480.56+0.26+100.00%5516891.60%
BYND220603C000315002022-05-27 3:59PM EDT31.500.430.400.47+0.10+30.30%21593.55%
BYND220603C000320002022-05-27 3:59PM EDT32.000.350.330.38+0.16+84.21%1499594.53%
BYND220603C000325002022-05-27 3:59PM EDT32.500.290.280.33+0.04+16.00%567097.07%
BYND220603C000330002022-05-27 3:57PM EDT33.000.240.240.27+0.02+9.09%2529798.83%
BYND220603C000335002022-05-27 3:52PM EDT33.500.200.200.240.00-1718101.17%
BYND220603C000340002022-05-27 3:16PM EDT34.000.190.180.20+0.02+11.76%21334103.52%
BYND220603C000350002022-05-27 3:59PM EDT35.000.150.140.16+0.02+15.38%37493109.18%
BYND220603C000360002022-05-27 3:58PM EDT36.000.130.110.130.00-1455114.45%
BYND220603C000370002022-05-27 3:42PM EDT37.000.100.090.11-0.01-9.09%42210120.31%
BYND220603C000380002022-05-27 3:58PM EDT38.000.100.080.15+0.02+25.00%4335133.59%
BYND220603C000390002022-05-25 11:08AM EDT39.000.060.070.090.00-188140133.59%
BYND220603C000400002022-05-27 1:28PM EDT40.000.080.060.08-0.03-27.27%2866139.06%
BYND220603C000410002022-05-27 1:38PM EDT41.000.070.050.13+0.01+16.67%2332153.52%
BYND220603C000420002022-05-27 12:34PM EDT42.000.070.050.06+0.01+16.67%1552149.22%
BYND220603C000430002022-05-27 3:05PM EDT43.000.050.040.12+0.01+25.00%7162166.02%
BYND220603C000440002022-05-27 1:19PM EDT44.000.060.040.06+0.02+50.00%149160.94%
BYND220603C000450002022-05-27 2:55PM EDT45.000.050.030.07+0.01+25.00%9157167.97%
BYND220603C000460002022-05-27 2:28PM EDT46.000.040.030.090.00-916179.69%
BYND220603C000470002022-05-27 3:44PM EDT47.000.040.030.05+0.01+33.33%2850175.78%
BYND220603C000480002022-05-27 12:11PM EDT48.000.050.020.050.00-7173178.13%
BYND220603C000490002022-05-27 1:02PM EDT49.000.040.020.040.00-5713181.25%
BYND220603C000500002022-05-27 3:00PM EDT50.000.030.020.03-0.01-25.00%130629182.81%
BYND220603C000510002022-05-27 10:26AM EDT51.000.030.020.07-0.80-96.39%216202.34%
BYND220603C000520002022-05-27 3:55PM EDT52.000.030.010.07-0.01-25.00%931204.69%
BYND220603C000550002022-05-27 11:17AM EDT55.000.030.000.070.00-1386217.19%
BYND220603C000600002022-05-27 12:40PM EDT60.000.030.000.03+0.02+200.00%2094218.75%
BYND220603C000650002022-05-20 3:39PM EDT65.000.030.000.070.00-2138262.50%
BYND220603C000700002022-05-27 3:40PM EDT70.000.020.010.07-0.01-33.33%176287.50%
BYND220603C000750002022-05-13 11:18AM EDT75.000.090.000.070.00-5107300.00%
BYND220603C000800002022-05-27 12:42PM EDT80.000.010.000.01-0.02-66.67%50154262.50%
Putsfür3. Juni 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220603P000090002022-05-27 12:20PM EDT9.000.010.000.03-0.02-66.67%1070362.50%
BYND220603P000100002022-05-27 2:22PM EDT10.000.010.000.130.00-1085403.13%
BYND220603P000110002022-05-24 3:11PM EDT11.000.080.000.100.00-2033353.13%
BYND220603P000120002022-05-25 1:51PM EDT12.000.040.000.140.00-102144340.63%
BYND220603P000130002022-05-26 3:35PM EDT13.000.020.000.140.00-9601,048312.50%
BYND220603P000140002022-05-27 1:08PM EDT14.000.010.010.02-0.04-80.00%271231.25%
BYND220603P000150002022-05-26 3:34PM EDT15.000.050.010.050.00-37295229.69%
BYND220603P000160002022-05-27 2:19PM EDT16.000.020.000.10-0.11-84.62%449225.00%
BYND220603P000170002022-05-25 3:32PM EDT17.000.170.000.090.00-2372201.56%
BYND220603P000180002022-05-27 3:32PM EDT18.000.040.030.05-0.11-73.33%121125178.13%
BYND220603P000190002022-05-27 10:20AM EDT19.000.080.050.07-0.09-52.94%668170.31%
BYND220603P000200002022-05-27 3:52PM EDT20.000.080.070.09-0.18-69.23%13435160.16%
BYND220603P000210002022-05-27 3:43PM EDT21.000.100.100.12-0.15-60.00%351,009151.17%
BYND220603P000220002022-05-27 3:58PM EDT22.000.140.140.15-0.21-60.00%398507140.63%
BYND220603P000225002022-05-27 1:23PM EDT22.500.170.160.18-0.32-65.31%6186136.33%
BYND220603P000230002022-05-27 3:49PM EDT23.000.200.190.21-0.40-66.67%2194132.03%
BYND220603P000235002022-05-27 3:45PM EDT23.500.230.220.24-0.42-64.62%50158126.95%
BYND220603P000240002022-05-27 3:56PM EDT24.000.260.260.29-0.41-61.19%79225123.44%
BYND220603P000250002022-05-27 3:55PM EDT25.000.380.360.40-0.76-66.67%617921114.84%
BYND220603P000255002022-05-27 3:34PM EDT25.500.470.420.49-0.91-65.94%136406111.52%
BYND220603P000260002022-05-27 3:49PM EDT26.000.570.500.57-0.98-63.23%82155107.23%
BYND220603P000270002022-05-27 3:57PM EDT27.000.810.770.84-1.44-64.00%1,14984104.10%
BYND220603P000275002022-05-27 3:33PM EDT27.501.000.921.02-1.01-50.25%33226102.25%
BYND220603P000280002022-05-27 3:58PM EDT28.001.211.091.26-1.10-47.62%9553101.47%
BYND220603P000285002022-05-27 3:56PM EDT28.501.421.321.45-1.57-52.51%16499.22%
BYND220603P000290002022-05-27 2:52PM EDT29.001.801.601.74-1.15-38.98%1248100.39%
BYND220603P000295002022-05-27 11:17AM EDT29.502.931.872.08-0.40-12.01%107100.98%
BYND220603P000300002022-05-27 3:59PM EDT30.002.302.202.56-2.20-48.89%21317107.03%
BYND220603P000305002022-05-27 10:30AM EDT30.503.502.572.81-2.80-44.44%815104.69%
BYND220603P000310002022-05-27 2:07PM EDT31.003.702.963.15-0.80-17.78%5210104.88%
BYND220603P000315002022-05-20 10:21AM EDT31.507.403.353.550.00-11106.06%
BYND220603P000320002022-05-27 2:47PM EDT32.004.103.654.00-3.25-44.22%7130103.91%
BYND220603P000325002022-05-27 2:31PM EDT32.504.604.154.55-4.35-48.60%55114.45%
BYND220603P000330002022-05-27 2:47PM EDT33.005.004.654.90-3.77-42.99%327115.04%
BYND220603P000340002022-05-27 1:29PM EDT34.006.135.505.95-1.97-24.32%18124.22%
BYND220603P000350002022-05-27 12:32PM EDT35.007.106.507.15-2.20-23.66%91,090149.02%
BYND220603P000360002022-05-26 3:35PM EDT36.0010.347.458.100.00-327156.45%
BYND220603P000370002022-05-27 3:49PM EDT37.008.808.409.20-2.60-22.81%1133171.68%
BYND220603P000380002022-05-27 3:30PM EDT38.009.579.2510.20-4.04-29.68%622173.83%
BYND220603P000390002022-05-25 11:31AM EDT39.0014.3210.3511.100.00-14184.77%
BYND220603P000400002022-05-24 1:49PM EDT40.0017.4511.1012.400.00-323198.83%
BYND220603P000410002022-04-22 3:48PM EDT41.006.6516.2017.250.00-11535.55%
BYND220603P000420002022-05-26 1:29PM EDT42.0015.5113.3514.150.00-2519218.56%
BYND220603P000430002022-05-27 1:33PM EDT43.0015.1014.2015.25-4.78-24.04%23224.22%
BYND220603P000440002022-05-27 2:43PM EDT44.0015.9215.2516.15-2.78-14.87%16229.30%
BYND220603P000450002022-05-20 12:58PM EDT45.0021.2416.3517.250.00-67253.13%
BYND220603P000460002022-05-18 3:08PM EDT46.0020.2517.3518.100.00-26250.20%
BYND220603P000470002022-05-16 2:04PM EDT47.0019.3218.3519.350.00--7277.34%
BYND220603P000480002022-05-25 10:00AM EDT48.0024.6219.2520.350.00-331278.13%
BYND220603P000500002022-05-20 12:35PM EDT50.0026.0320.9522.300.00-17262.50%
BYND220603P000510002022-05-24 12:57PM EDT51.0028.4322.3523.150.00-212292.58%
BYND220603P000550002022-05-20 9:42AM EDT55.0029.6226.3027.300.00-152328.52%
BYND220603P000600002022-05-27 2:13PM EDT60.0032.2631.0032.30-0.99-2.98%16330.08%
BYND220603P000650002022-05-27 2:13PM EDT65.0037.2636.0537.30-1.67-4.29%13362.11%
BYND220603P000700002022-05-24 2:49PM EDT70.0047.7141.3542.250.00-36412.11%
BYND220603P000750002022-05-17 2:26PM EDT75.0048.9146.1047.250.00-58408.20%
BYND220603P000800002022-05-04 1:24PM EDT80.0040.5151.0052.250.00--1415.63%