Deutsche Märkte geschlossen
DAX
15.883,24 -148,35 (-0,93%) Euro Stoxx 50
4.272,19 -43,71 (-1,01%) Dow Jones 30
35.911,81 -201,81 (-0,56%) Gold
1.817,30 -4,10 (-0,23%) EUR/USD
1,1416 -0,0044 (-0,39%) BTC-EUR
37.816,17 -284,37 (-0,75%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EST
Nachbörse:
Strike:105.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00105000 | 2022-01-14 3:32PM EST | 2022-01-21 | 0.09 | 0.07 | 0.10 | -0.13 | -59.09% | 26 | 1,220 | 161.72% |
| BYND220128C00105000 | 2022-01-14 3:00PM EST | 2022-01-28 | 0.20 | 0.11 | 0.34 | -0.43 | -68.25% | 14 | 151 | 127.54% |
| BYND220204C00105000 | 2022-01-14 3:59PM EST | 2022-02-04 | 0.37 | 0.27 | 0.46 | -0.37 | -50.00% | 5 | 51 | 112.11% |
| BYND220211C00105000 | 2022-01-14 11:24AM EST | 2022-02-11 | 0.45 | 0.45 | 0.64 | -0.35 | -43.75% | 6 | 22 | 104.49% |
| BYND220218C00105000 | 2022-01-14 2:20PM EST | 2022-02-18 | 0.58 | 0.48 | 0.79 | -0.37 | -38.95% | 55 | 1,031 | 96.24% |
| BYND220225C00105000 | 2022-01-14 9:50AM EST | 2022-02-25 | 1.20 | 0.74 | 1.21 | +0.20 | +20.00% | - | 2 | 96.78% |
| BYND220318C00105000 | 2022-01-13 3:33PM EST | 2022-03-18 | 2.05 | 1.10 | 1.45 | 0.00 | - | 330 | 316 | 84.23% |
| BYND220414C00105000 | 2022-01-14 2:18PM EST | 2022-04-14 | 1.60 | 1.50 | 1.89 | -0.71 | -30.74% | 13 | 155 | 76.05% |
| BYND220520C00105000 | 2022-01-14 3:55PM EST | 2022-05-20 | 2.60 | 2.50 | 2.74 | -1.40 | -35.00% | 28 | 3,944 | 73.36% |
| BYND220617C00105000 | 2022-01-14 9:37AM EST | 2022-06-17 | 3.50 | 2.63 | 3.20 | -0.09 | -2.51% | 13 | 6 | 68.73% |
| BYND220819C00105000 | 2022-01-10 12:14PM EST | 2022-08-19 | 3.48 | 3.70 | 4.35 | 0.00 | - | 1 | 1 | 64.93% |
| BYND220916C00105000 | 2022-01-14 12:13PM EST | 2022-09-16 | 4.25 | 4.15 | 4.65 | -0.40 | -8.60% | 1 | 106 | 63.21% |
| BYND230120C00105000 | 2022-01-13 1:59PM EST | 2023-01-20 | 6.22 | 5.30 | 6.65 | -2.07 | -24.97% | 11 | 607 | 58.19% |
| BYND240119C00105000 | 2022-01-14 3:30PM EST | 2024-01-19 | 12.20 | 11.50 | 12.80 | -1.29 | -9.56% | 1 | 99 | 58.51% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00105000 | 2022-01-14 1:02PM EST | 2022-01-21 | 40.83 | 37.85 | 40.10 | +8.65 | +26.88% | 1 | 3,006 | 222.66% |
| BYND220204P00105000 | 2022-01-07 12:06PM EST | 2022-02-04 | 34.30 | 38.10 | 40.20 | 0.00 | - | 1 | 1 | 129.44% |
| BYND220218P00105000 | 2022-01-14 1:02PM EST | 2022-02-18 | 41.54 | 38.65 | 40.35 | +8.24 | +24.74% | 6 | 2,006 | 109.03% |
| BYND220318P00105000 | 2022-01-14 1:53PM EST | 2022-03-18 | 41.25 | 39.70 | 41.25 | +7.07 | +20.68% | 1 | 50 | 96.48% |
| BYND220414P00105000 | 2022-01-13 3:47PM EST | 2022-04-14 | 36.12 | 35.60 | 36.20 | 0.00 | - | - | 10 | 0.00% |
| BYND220520P00105000 | 2022-01-13 2:55PM EST | 2022-05-20 | 36.35 | 41.15 | 41.80 | 0.00 | - | 10 | 1,572 | 77.30% |
| BYND220617P00105000 | 2022-01-14 11:12AM EST | 2022-06-17 | 43.10 | 40.75 | 42.45 | +0.30 | +0.70% | 5 | 24 | 70.85% |
| BYND220819P00105000 | 2021-12-17 2:20PM EST | 2022-08-19 | 42.30 | 42.95 | 43.70 | 0.00 | - | 1 | 1 | 70.18% |
| BYND220916P00105000 | 2022-01-13 2:55PM EST | 2022-09-16 | 38.70 | 43.20 | 44.00 | 0.00 | - | 5 | 1,026 | 67.52% |
| BYND230120P00105000 | 2022-01-13 3:38PM EST | 2023-01-20 | 42.65 | 45.50 | 46.15 | 0.00 | - | 3 | 1,157 | 64.11% |
| BYND240119P00105000 | 2022-01-04 11:44AM EST | 2024-01-19 | 53.24 | 49.50 | 51.95 | 0.00 | - | 2 | 107 | 58.99% |
© 2022 Yahoo. Alle Rechte vorbehalten.
