Deutsche Märkte öffnen in 5 Stunden 52 Minuten

Beyond Meat, Inc. (BYND)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
66,58-4,25 (-6,00%)
Börsenschluss: 04:00PM EST
66,38 -0,20 (-0,30%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Strike:100.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C001000002022-01-14 3:54PM EST2022-01-210.120.090.12-0.12-50.00%8,5055,220166.41%
BYND220128C001000002022-01-14 2:59PM EST2022-01-280.270.250.33-0.23-46.00%23239126.95%
BYND220204C001000002022-01-14 10:30AM EST2022-02-040.480.320.57-0.43-47.25%8221109.77%
BYND220211C001000002022-01-14 1:02PM EST2022-02-110.540.350.74-0.58-51.79%33797.90%
BYND220218C001000002022-01-14 3:56PM EST2022-02-180.740.710.79-0.36-32.73%5035,22893.41%
BYND220225C001000002022-01-14 2:28PM EST2022-02-251.000.751.26-0.59-37.11%153291.21%
BYND220318C001000002022-01-14 3:33PM EST2022-03-181.501.351.70-0.62-29.25%6543982.72%
BYND220414C001000002022-01-14 3:41PM EST2022-04-142.051.852.22-0.70-25.45%10246175.17%
BYND220520C001000002022-01-14 3:52PM EST2022-05-202.982.983.25-1.07-26.42%261,36073.13%
BYND220617C001000002022-01-14 11:08AM EST2022-06-173.253.153.70-1.38-29.81%2420068.40%
BYND220819C001000002022-01-14 12:36PM EST2022-08-194.504.355.05-1.80-28.57%54565.14%
BYND220916C001000002022-01-14 3:16PM EST2022-09-164.824.955.30-1.78-26.97%91,22563.55%
BYND230120C001000002022-01-14 3:08PM EST2023-01-206.856.957.45-2.12-23.63%1961,96260.15%
BYND240119C001000002022-01-14 3:39PM EST2024-01-1912.7512.3013.65-2.25-15.00%533,83958.42%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P001000002022-01-14 2:49PM EST2022-01-2134.9232.3034.10+7.42+26.98%1010,206234.57%
BYND220128P001000002022-01-10 3:44PM EST2022-01-2834.3332.7535.350.00-89148.83%
BYND220204P001000002022-01-14 1:25PM EST2022-02-0436.0033.1535.45+7.90+28.11%233127.98%
BYND220211P001000002022-01-13 2:14PM EST2022-02-1128.4033.0535.600.00-5149110.16%
BYND220218P001000002022-01-14 10:50AM EST2022-02-1835.1134.1534.90+6.60+23.15%23,801102.93%
BYND220225P001000002022-01-13 9:59AM EST2022-02-2530.0334.1035.750.00-11101.81%
BYND220318P001000002022-01-14 12:20PM EST2022-03-1836.3734.5536.55+5.97+19.64%13991.63%
BYND220414P001000002022-01-14 9:57AM EST2022-04-1433.7435.4036.95+2.74+8.84%1483.13%
BYND220520P001000002022-01-14 1:00PM EST2022-05-2038.8536.4037.60+5.78+17.48%13,17877.03%
BYND220617P001000002022-01-10 3:06PM EST2022-06-1738.2033.0034.200.00--143.99%
BYND220819P001000002022-01-13 11:44AM EST2022-08-1935.5034.4535.55+35.50-25-48.83%
BYND220916P001000002022-01-13 3:41PM EST2022-09-1635.9038.8539.650.00-599167.26%
BYND230120P001000002022-01-13 3:42PM EST2023-01-2038.7041.2542.000.00-356,21264.17%
BYND240119P001000002022-01-05 9:32AM EST2024-01-1949.0045.9548.350.00-166860.49%