Deutsche Märkte öffnen in 5 Stunden 52 Minuten
Nikkei 225
28.353,98 +229,70 (+0,82%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.676,78 -362,40 (-0,95%) CMC Crypto 200
1.034,76 +9,03 (+0,88%) Nasdaq Compositive
14.893,75 +86,95 (+0,59%) S&P 500
4.662,85 +3,82 (+0,08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:100.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00100000 | 2022-01-14 3:54PM EST | 2022-01-21 | 0.12 | 0.09 | 0.12 | -0.12 | -50.00% | 8,505 | 5,220 | 166.41% |
| BYND220128C00100000 | 2022-01-14 2:59PM EST | 2022-01-28 | 0.27 | 0.25 | 0.33 | -0.23 | -46.00% | 23 | 239 | 126.95% |
| BYND220204C00100000 | 2022-01-14 10:30AM EST | 2022-02-04 | 0.48 | 0.32 | 0.57 | -0.43 | -47.25% | 8 | 221 | 109.77% |
| BYND220211C00100000 | 2022-01-14 1:02PM EST | 2022-02-11 | 0.54 | 0.35 | 0.74 | -0.58 | -51.79% | 3 | 37 | 97.90% |
| BYND220218C00100000 | 2022-01-14 3:56PM EST | 2022-02-18 | 0.74 | 0.71 | 0.79 | -0.36 | -32.73% | 503 | 5,228 | 93.41% |
| BYND220225C00100000 | 2022-01-14 2:28PM EST | 2022-02-25 | 1.00 | 0.75 | 1.26 | -0.59 | -37.11% | 15 | 32 | 91.21% |
| BYND220318C00100000 | 2022-01-14 3:33PM EST | 2022-03-18 | 1.50 | 1.35 | 1.70 | -0.62 | -29.25% | 65 | 439 | 82.72% |
| BYND220414C00100000 | 2022-01-14 3:41PM EST | 2022-04-14 | 2.05 | 1.85 | 2.22 | -0.70 | -25.45% | 102 | 461 | 75.17% |
| BYND220520C00100000 | 2022-01-14 3:52PM EST | 2022-05-20 | 2.98 | 2.98 | 3.25 | -1.07 | -26.42% | 26 | 1,360 | 73.13% |
| BYND220617C00100000 | 2022-01-14 11:08AM EST | 2022-06-17 | 3.25 | 3.15 | 3.70 | -1.38 | -29.81% | 24 | 200 | 68.40% |
| BYND220819C00100000 | 2022-01-14 12:36PM EST | 2022-08-19 | 4.50 | 4.35 | 5.05 | -1.80 | -28.57% | 5 | 45 | 65.14% |
| BYND220916C00100000 | 2022-01-14 3:16PM EST | 2022-09-16 | 4.82 | 4.95 | 5.30 | -1.78 | -26.97% | 9 | 1,225 | 63.55% |
| BYND230120C00100000 | 2022-01-14 3:08PM EST | 2023-01-20 | 6.85 | 6.95 | 7.45 | -2.12 | -23.63% | 196 | 1,962 | 60.15% |
| BYND240119C00100000 | 2022-01-14 3:39PM EST | 2024-01-19 | 12.75 | 12.30 | 13.65 | -2.25 | -15.00% | 53 | 3,839 | 58.42% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00100000 | 2022-01-14 2:49PM EST | 2022-01-21 | 34.92 | 32.30 | 34.10 | +7.42 | +26.98% | 10 | 10,206 | 234.57% |
| BYND220128P00100000 | 2022-01-10 3:44PM EST | 2022-01-28 | 34.33 | 32.75 | 35.35 | 0.00 | - | 8 | 9 | 148.83% |
| BYND220204P00100000 | 2022-01-14 1:25PM EST | 2022-02-04 | 36.00 | 33.15 | 35.45 | +7.90 | +28.11% | 2 | 33 | 127.98% |
| BYND220211P00100000 | 2022-01-13 2:14PM EST | 2022-02-11 | 28.40 | 33.05 | 35.60 | 0.00 | - | 5 | 149 | 110.16% |
| BYND220218P00100000 | 2022-01-14 10:50AM EST | 2022-02-18 | 35.11 | 34.15 | 34.90 | +6.60 | +23.15% | 2 | 3,801 | 102.93% |
| BYND220225P00100000 | 2022-01-13 9:59AM EST | 2022-02-25 | 30.03 | 34.10 | 35.75 | 0.00 | - | 1 | 1 | 101.81% |
| BYND220318P00100000 | 2022-01-14 12:20PM EST | 2022-03-18 | 36.37 | 34.55 | 36.55 | +5.97 | +19.64% | 1 | 39 | 91.63% |
| BYND220414P00100000 | 2022-01-14 9:57AM EST | 2022-04-14 | 33.74 | 35.40 | 36.95 | +2.74 | +8.84% | 1 | 4 | 83.13% |
| BYND220520P00100000 | 2022-01-14 1:00PM EST | 2022-05-20 | 38.85 | 36.40 | 37.60 | +5.78 | +17.48% | 1 | 3,178 | 77.03% |
| BYND220617P00100000 | 2022-01-10 3:06PM EST | 2022-06-17 | 38.20 | 33.00 | 34.20 | 0.00 | - | - | 1 | 43.99% |
| BYND220819P00100000 | 2022-01-13 11:44AM EST | 2022-08-19 | 35.50 | 34.45 | 35.55 | +35.50 | - | 25 | - | 48.83% |
| BYND220916P00100000 | 2022-01-13 3:41PM EST | 2022-09-16 | 35.90 | 38.85 | 39.65 | 0.00 | - | 5 | 991 | 67.26% |
| BYND230120P00100000 | 2022-01-13 3:42PM EST | 2023-01-20 | 38.70 | 41.25 | 42.00 | 0.00 | - | 35 | 6,212 | 64.17% |
| BYND240119P00100000 | 2022-01-05 9:32AM EST | 2024-01-19 | 49.00 | 45.95 | 48.35 | 0.00 | - | 1 | 668 | 60.49% |
© 2022 Yahoo. Alle Rechte vorbehalten.
