Deutsche Märkte geschlossen

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:105.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C001050002022-01-14 3:32PM EST2022-01-210.090.070.10-0.13-59.09%261,220161.72%
BYND220128C001050002022-01-14 3:00PM EST2022-01-280.200.110.34-0.43-68.25%14151127.54%
BYND220204C001050002022-01-14 3:59PM EST2022-02-040.370.270.46-0.37-50.00%551112.11%
BYND220211C001050002022-01-14 11:24AM EST2022-02-110.450.450.64-0.35-43.75%622104.49%
BYND220218C001050002022-01-14 2:20PM EST2022-02-180.580.480.79-0.37-38.95%551,03196.24%
BYND220225C001050002022-01-14 9:50AM EST2022-02-251.200.741.21+0.20+20.00%-296.78%
BYND220318C001050002022-01-13 3:33PM EST2022-03-182.051.101.450.00-33031684.23%
BYND220414C001050002022-01-14 2:18PM EST2022-04-141.601.501.89-0.71-30.74%1315576.05%
BYND220520C001050002022-01-14 3:55PM EST2022-05-202.602.502.74-1.40-35.00%283,94473.36%
BYND220617C001050002022-01-14 9:37AM EST2022-06-173.502.633.20-0.09-2.51%13668.73%
BYND220819C001050002022-01-10 12:14PM EST2022-08-193.483.704.350.00-1164.93%
BYND220916C001050002022-01-14 12:13PM EST2022-09-164.254.154.65-0.40-8.60%110663.21%
BYND230120C001050002022-01-13 1:59PM EST2023-01-206.225.306.65-2.07-24.97%1160758.19%
BYND240119C001050002022-01-14 3:30PM EST2024-01-1912.2011.5012.80-1.29-9.56%19958.51%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P001050002022-01-14 1:02PM EST2022-01-2140.8337.8540.10+8.65+26.88%13,006222.66%
BYND220204P001050002022-01-07 12:06PM EST2022-02-0434.3038.1040.200.00-11129.44%
BYND220218P001050002022-01-14 1:02PM EST2022-02-1841.5438.6540.35+8.24+24.74%62,006109.03%
BYND220318P001050002022-01-14 1:53PM EST2022-03-1841.2539.7041.25+7.07+20.68%15096.48%
BYND220414P001050002022-01-13 3:47PM EST2022-04-1436.1235.6036.200.00--100.00%
BYND220520P001050002022-01-13 2:55PM EST2022-05-2036.3541.1541.800.00-101,57277.30%
BYND220617P001050002022-01-14 11:12AM EST2022-06-1743.1040.7542.45+0.30+0.70%52470.85%
BYND220819P001050002021-12-17 2:20PM EST2022-08-1942.3042.9543.700.00-1170.18%
BYND220916P001050002022-01-13 2:55PM EST2022-09-1638.7043.2044.000.00-51,02667.52%
BYND230120P001050002022-01-13 3:38PM EST2023-01-2042.6545.5046.150.00-31,15764.11%
BYND240119P001050002022-01-04 11:44AM EST2024-01-1953.2449.5051.950.00-210758.99%