Deutsche Märkte geschlossen

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
9,09-0,01 (-0,11%)
Börsenschluss: 04:00PM EST
9,11 +0,02 (+0,22%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:10.00
Callsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND231215C000100002023-12-08 3:58PM EST2023-12-150.260.260.29-0.12-31.58%3,45017,363119.14%
BYND231222C000100002023-12-08 3:55PM EST2023-12-220.450.430.49-0.12-21.05%226535112.50%
BYND231229C000100002023-12-08 3:58PM EST2023-12-290.610.530.63+0.01+1.67%70361106.25%
BYND240105C000100002023-12-08 3:43PM EST2024-01-050.750.650.940.00-34245113.87%
BYND240112C000100002023-12-08 3:47PM EST2024-01-120.840.841.07-0.04-4.55%2108116.21%
BYND240119C000100002023-12-08 3:59PM EST2024-01-190.880.860.93-0.08-8.33%1,9997,389101.17%
BYND240216C000100002023-12-08 2:59PM EST2024-02-161.201.081.500.00-19279103.32%
BYND240419C000100002023-12-08 2:22PM EST2024-04-191.641.511.73+0.12+7.89%3729790.04%
BYND240517C000100002023-12-06 1:05PM EST2024-05-171.951.752.110.00-2333594.82%
BYND240621C000100002023-12-07 1:57PM EST2024-06-211.791.812.23-0.12-6.28%112,15489.36%
BYND250117C000100002023-12-08 10:26AM EST2025-01-172.192.192.68-0.21-8.75%210,93673.19%
BYND251219C000100002023-12-08 10:45AM EST2025-12-192.702.642.99-0.08-2.88%574061.82%
BYND260116C000100002023-12-07 3:58PM EST2026-01-162.772.562.810.00-3353458.11%
Putsfür15. Dezember 2023
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND231215P000100002023-12-08 2:51PM EST2023-12-151.201.251.36-0.39-24.53%12112,630145.31%
BYND231222P000100002023-12-08 11:14AM EST2023-12-221.691.411.69-0.17-9.14%138138.87%
BYND231229P000100002023-12-07 1:16PM EST2023-12-291.941.702.190.00-216159.18%
BYND240105P000100002023-12-07 1:35PM EST2024-01-052.201.902.330.00-1416154.88%
BYND240112P000100002023-12-07 2:57PM EST2024-01-122.502.042.570.00-23155.47%
BYND240119P000100002023-12-08 3:49PM EST2024-01-192.422.332.45-0.23-8.68%36419,134148.83%
BYND240216P000100002023-12-08 11:32AM EST2024-02-163.152.863.00+0.20+6.78%21,249149.61%
BYND240419P000100002023-12-06 1:10PM EST2024-04-194.003.804.150.00-1603158.30%
BYND240517P000100002023-11-24 10:30AM EST2024-05-175.064.204.450.00-225159.67%
BYND240621P000100002023-12-06 10:52AM EST2024-06-214.504.504.750.00-32,309157.32%
BYND250117P000100002023-12-07 10:03AM EST2025-01-175.905.806.050.00-11211,628150.39%
BYND251219P000100002023-12-08 3:28PM EST2025-12-196.906.707.15+0.25+3.76%3267138.77%
BYND260116P000100002023-12-06 11:53AM EST2026-01-166.806.607.250.00-172136.23%