Deutsche Märkte öffnen in 20 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
15,60+1,72 (+12,39%)
Börsenschluss: 04:00PM EST
15,31 -0,29 (-1,86%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230120C000025002022-08-03 1:53PM EST2.5031.4033.4534.750.00-200.00%
BYND230120C000050002022-07-20 9:05AM EST5.0032.4030.7032.200.00--00.00%
BYND230120C000075002022-08-03 1:53PM EST7.5026.4028.2529.550.00-200.00%
BYND230120C000100002022-08-11 1:03PM EST10.0025.9525.1527.80-3.65-12.33%470.00%
BYND230120C000125002022-08-08 2:46PM EST12.5027.0023.3524.400.00--10.00%
BYND230120C000150002022-08-09 1:11PM EST15.0021.4321.0022.550.00-27180.00%
BYND230120C000175002022-08-08 8:45AM EST17.5025.3018.5019.450.00-220.00%
BYND230120C000200002022-08-10 12:53PM EST20.0017.0516.0017.90+0.12+0.71%3230.00%
BYND230120C000225002022-08-08 9:03AM EST22.5019.4013.7015.200.00-1811421,076.56%
BYND230120C000250002022-08-11 10:03AM EST25.0014.6511.8013.00+3.00+25.75%311,238802.54%
BYND230120C000300002022-08-11 11:47AM EST30.008.858.709.55+0.15+1.72%623,270587.70%
BYND230120C000350002022-08-11 9:40AM EST35.009.046.607.20+2.24+32.94%372,890492.58%
BYND230120C000400002022-08-11 12:34PM EST40.005.004.855.60-0.35-6.54%83,618433.50%
BYND230120C000450002022-08-11 12:47PM EST45.004.003.654.30+0.05+1.27%62,354393.65%
BYND230120C000500002022-08-11 1:34PM EST50.002.832.833.10-0.27-8.71%1225,633361.62%
BYND230120C000550002022-08-11 9:18AM EST55.003.702.242.72+1.17+46.25%132,068351.17%
BYND230120C000600002022-08-11 12:39PM EST60.002.001.632.160.00-12,846332.32%
BYND230120C000650002022-08-10 11:52AM EST65.001.501.471.81-0.07-4.46%2807328.42%
BYND230120C000700002022-08-11 8:59AM EST70.001.801.081.58+0.55+44.00%351,257319.04%
BYND230120C000750002022-08-11 9:22AM EST75.001.670.901.23+0.49+41.53%11,855309.77%
BYND230120C000800002022-08-11 10:12AM EST80.001.200.811.14+0.20+20.00%53,808311.04%
BYND230120C000850002022-08-09 11:39AM EST85.000.810.570.870.00-21,427297.66%
BYND230120C000900002022-08-09 8:31AM EST90.000.830.530.79+0.08+10.67%21,150298.83%
BYND230120C000950002022-08-11 12:33PM EST95.000.600.530.68+0.01+1.69%11,090299.61%
BYND230120C001000002022-08-09 2:34PM EST100.000.550.400.620.00-68,582295.51%
BYND230120C001050002022-08-09 2:05PM EST105.000.500.280.59+0.01+2.04%2996292.38%
BYND230120C001100002022-08-11 8:54AM EST110.000.540.270.59+0.11+25.58%1678296.68%
BYND230120C001150002022-08-08 8:46AM EST115.000.610.210.570.00-2509296.48%
BYND230120C001200002022-08-09 2:37PM EST120.000.550.300.490.00-204,319301.37%
BYND230120C001250002022-08-10 10:56AM EST125.000.310.210.48-0.19-38.00%208458298.83%
BYND230120C001300002022-08-09 10:02AM EST130.000.320.180.43+0.04+14.29%254,001296.88%
BYND230120C001350002022-08-08 11:46AM EST135.000.250.120.480.00-2581,249300.00%
BYND230120C001400002022-08-09 1:15PM EST140.000.170.090.390.00-5816293.75%
BYND230120C001450002022-08-10 10:39AM EST145.000.230.080.34+0.01+4.55%41,259291.41%
BYND230120C001500002022-08-09 12:49PM EST150.000.220.100.32+0.09+69.23%216,093294.53%
BYND230120C001550002022-08-08 9:53AM EST155.000.300.070.250.00-11,495287.11%
BYND230120C001600002022-08-09 2:57PM EST160.000.220.070.40-0.03-12.00%11,705305.47%
BYND230120C001650002022-08-10 10:01AM EST165.000.190.040.40+0.09+90.00%371,384305.47%
BYND230120C001700002022-08-05 11:57AM EST170.000.210.110.350.00-2918310.16%
BYND230120C001750002022-08-09 12:29PM EST175.000.160.000.350.00-51,185301.56%
BYND230120C001800002022-08-09 12:31PM EST180.000.170.020.370.00-1342308.59%
BYND230120C001850002022-08-11 12:42PM EST185.000.150.020.37+0.03+25.00%2199311.33%
BYND230120C001900002022-08-11 12:40PM EST190.000.090.010.36-0.05-35.71%1153311.33%
BYND230120C001950002022-08-09 10:50AM EST195.000.130.000.290.00-2197304.30%
BYND230120C002000002022-08-09 10:26AM EST200.000.140.010.240.00-14,301300.78%
BYND230120C002100002022-08-09 12:41PM EST210.000.090.050.200.00-21,485305.47%
BYND230120C002200002022-08-09 12:41PM EST220.000.110.040.33-0.01-8.33%1365325.00%
BYND230120C002300002022-08-09 10:21AM EST230.000.120.060.290.00-3338326.56%
BYND230120C002400002022-08-09 8:30AM EST240.000.140.030.260.00-1674322.66%
BYND230120C002500002022-08-09 8:30AM EST250.000.130.010.260.00-11,008323.44%
BYND230120C002600002022-01-05 1:09PM EST260.000.600.340.83-0.20-25.00%2570400.59%
BYND230120C002700002021-11-30 3:06PM EST270.000.870.501.610.00-2176448.24%
BYND230120C002800002022-07-26 1:41PM EST280.000.040.010.250.00-1464331.64%
BYND230120C002900002022-08-09 1:04PM EST290.000.070.000.110.00-442,600304.69%
BYND230120C002950002022-08-05 1:17PM EST295.000.150.010.240.00-1142334.38%
BYND230120C003000002022-08-10 8:33AM EST300.000.040.030.08-0.04-50.00%234,495307.81%
Putsfür20. Januar 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND230120P000025002022-08-09 1:07PM EST2.500.070.000.14-0.02-22.22%2511284.38%
BYND230120P000050002022-08-11 1:29PM EST5.000.300.210.300.00-34,756235.55%
BYND230120P000075002022-08-09 10:46AM EST7.500.500.300.660.00-2331192.19%
BYND230120P000100002022-08-08 2:53PM EST10.000.790.590.900.00-53,325154.10%
BYND230120P000125002022-08-09 2:09PM EST12.501.351.091.330.00-11,352127.73%
BYND230120P000150002022-08-10 10:44AM EST15.001.641.611.82-0.19-10.38%33,89694.82%
BYND230120P000175002022-08-11 1:31PM EST17.502.412.252.58+0.12+5.24%2337554.30%
BYND230120P000200002022-08-11 11:47AM EST20.003.152.913.30+0.07+2.27%56,8530.00%
BYND230120P000225002022-08-11 10:26AM EST22.503.723.654.15-0.08-2.11%31,3340.00%
BYND230120P000250002022-08-11 10:14AM EST25.004.624.705.20-0.53-10.29%1014,7270.00%
BYND230120P000300002022-08-09 8:50AM EST30.007.307.007.55-0.10-1.35%81,5010.00%
BYND230120P000350002022-08-11 10:39AM EST35.0010.2010.3010.60-0.40-3.77%117,1260.00%
BYND230120P000400002022-08-11 10:49AM EST40.0013.6313.7014.50-0.02-0.15%23,5840.00%
BYND230120P000450002022-08-11 9:49AM EST45.0016.8717.5018.50-0.83-4.69%22,3200.00%
BYND230120P000500002022-08-11 11:06AM EST50.0021.5021.5522.70-1.00-4.44%19,7480.00%
BYND230120P000550002022-08-11 9:08AM EST55.0023.7025.8527.10-0.30-1.25%91,0450.00%
BYND230120P000600002022-08-10 11:39AM EST60.0030.6030.4531.60+0.15+0.49%542,0050.00%
BYND230120P000650002022-08-05 1:00PM EST65.0035.0534.4536.450.00-13,7840.00%
BYND230120P000700002022-08-11 9:27AM EST70.0037.4339.4541.00-0.57-1.50%22,3190.00%
BYND230120P000750002022-08-10 10:48AM EST75.0044.8844.4045.70+0.63+1.42%14,2550.00%
BYND230120P000800002022-08-09 2:13PM EST80.0049.3949.0549.950.00-52,9650.00%
BYND230120P000850002022-08-10 2:16PM EST85.0054.3153.9555.30+1.81+3.45%52,6840.00%
BYND230120P000900002022-08-08 8:43AM EST90.0053.7558.8560.100.00-53,2690.00%
BYND230120P000950002022-08-10 10:10AM EST95.0063.7363.5065.00-0.67-1.04%26,0420.00%
BYND230120P001000002022-08-11 10:21AM EST100.0067.5068.8069.85-1.50-2.17%588,3370.00%
BYND230120P001050002022-08-11 9:09AM EST105.0070.0073.3074.75-2.00-2.78%771,1740.00%
BYND230120P001100002022-08-04 1:43PM EST110.0083.0578.3079.600.00-12,7030.00%
BYND230120P001150002022-08-11 12:11PM EST115.0083.9783.0084.55+4.02+5.03%59840.00%
BYND230120P001200002022-08-11 8:53AM EST120.0084.9488.3589.40-3.06-3.48%5505,0520.00%
BYND230120P001250002022-08-10 10:55AM EST125.0093.2092.9594.40+3.20+3.56%2081,6960.00%
BYND230120P001300002022-08-09 9:58AM EST130.0099.7597.8599.300.00-516480.00%
BYND230120P001350002022-08-11 9:39AM EST135.0099.98102.80104.15-5.72-5.41%2511,2430.00%
BYND230120P001400002022-07-05 10:16AM EST140.00116.80110.75111.850.00-309490.00%
BYND230120P001450002022-08-09 2:47PM EST145.00113.00112.70114.050.00-4095620.00%
BYND230120P001500002022-08-11 10:56AM EST150.00117.30117.65118.35-1.46-1.23%22,9090.00%
BYND230120P001550002022-08-01 8:57AM EST155.00126.82122.50123.900.00-183320.00%
BYND230120P001600002022-08-11 9:42AM EST160.00125.40127.70128.80-2.15-1.69%2931,6330.00%
BYND230120P001650002022-08-11 9:32AM EST165.00130.45131.55133.80-6.50-4.75%181740.00%
BYND230120P001700002022-08-11 9:01AM EST170.00133.06137.30138.70-1.94-1.44%15960.00%
BYND230120P001750002022-08-11 9:01AM EST175.00138.15142.35143.65-5.10-3.56%2320.00%
BYND230120P001800002022-08-08 10:06AM EST180.00143.72146.95148.550.00-6520.00%
BYND230120P001850002021-11-19 12:30PM EST185.00109.80117.15122.700.00-201260.00%
BYND230120P001900002021-12-15 10:42AM EST190.00126.05130.45133.900.00-11460.00%
BYND230120P001950002021-12-08 1:25PM EST195.00121.90135.55139.300.00-1330.00%
BYND230120P002000002022-07-18 1:32PM EST200.00170.35166.55168.300.00-11,5020.00%
BYND230120P002100002021-12-08 1:39PM EST210.00136.80149.80153.700.00-2670.00%
BYND230120P002200002021-12-08 1:29PM EST220.00146.65159.95163.750.00-30310.00%
BYND230120P002300002021-11-10 7:00AM EST230.00115.25164.70171.800.00-2140.00%
BYND230120P002400002021-12-20 12:20PM EST240.00176.48179.70183.900.00-2200.00%
BYND230120P002500002022-07-01 12:56PM EST250.00226.30219.10220.650.00-2310.00%
BYND230120P002600002021-12-17 3:46PM EST260.00193.91199.65204.450.00-160.00%
BYND230120P002700002021-12-17 3:46PM EST270.00203.76209.55214.000.00-1170.00%
BYND230120P002800002022-07-21 9:26AM EST280.00247.45245.55247.450.00-1320.00%
BYND230120P002900002022-07-21 9:26AM EST290.00257.35255.70257.400.00-2710.00%
BYND230120P002950002021-11-01 1:22PM EST295.00196.95224.50234.000.00-2110.00%
BYND230120P003000002022-08-05 12:13PM EST300.00265.10265.30267.250.00-1450.00%