Deutsche Märkte öffnen in 7 Stunden 36 Minuten
Nikkei 225
28.329,67 +205,39 (+0,73%) Dow Jones 30
35.911,81 -201,79 (-0,56%) BTC-EUR
37.764,45 -292,81 (-0,77%) CMC Crypto 200
1.037,76 +12,03 (+1,17%) 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:110.00
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121C00110000 | 2022-01-14 3:57PM EST | 2022-01-21 | 0.06 | 0.06 | 0.08 | -0.10 | -62.50% | 446 | 11,486 | 187.50% |
| BYND220128C00110000 | 2022-01-14 2:31PM EST | 2022-01-28 | 0.17 | 0.15 | 0.30 | -0.25 | -59.52% | 20 | 471 | 143.36% |
| BYND220204C00110000 | 2022-01-14 2:34PM EST | 2022-02-04 | 0.28 | 0.21 | 0.37 | -0.31 | -52.54% | 181 | 129 | 118.95% |
| BYND220211C00110000 | 2022-01-14 3:02PM EST | 2022-02-11 | 0.39 | 0.35 | 0.44 | -0.16 | -29.09% | 17 | 44 | 107.52% |
| BYND220218C00110000 | 2022-01-14 3:49PM EST | 2022-02-18 | 0.53 | 0.48 | 0.61 | -0.25 | -32.05% | 39 | 973 | 101.66% |
| BYND220225C00110000 | 2022-01-14 2:43PM EST | 2022-02-25 | 0.84 | 0.59 | 0.81 | -0.38 | -31.15% | - | 1 | 97.31% |
| BYND220318C00110000 | 2022-01-14 3:34PM EST | 2022-03-18 | 0.99 | 0.82 | 1.24 | -0.76 | -43.43% | 24 | 187 | 86.08% |
| BYND220414C00110000 | 2022-01-14 12:17PM EST | 2022-04-14 | 1.30 | 1.19 | 1.69 | -0.80 | -38.10% | 6 | 33 | 78.00% |
| BYND220520C00110000 | 2022-01-14 2:21PM EST | 2022-05-20 | 2.10 | 2.22 | 2.40 | -1.36 | -39.31% | 11 | 322 | 75.16% |
| BYND220617C00110000 | 2022-01-13 2:44PM EST | 2022-06-17 | 3.45 | 2.72 | 3.15 | 0.00 | - | - | 1 | 73.24% |
| BYND220819C00110000 | 2022-01-10 2:50PM EST | 2022-08-19 | 3.37 | 3.20 | 3.85 | 0.00 | - | 1 | 43 | 65.52% |
| BYND220916C00110000 | 2022-01-05 3:31PM EST | 2022-09-16 | 5.35 | 3.40 | 4.15 | 0.00 | - | 1 | 225 | 63.14% |
| BYND230120C00110000 | 2022-01-13 3:28PM EST | 2023-01-20 | 7.74 | 5.10 | 6.00 | 0.00 | - | 7 | 342 | 59.33% |
| BYND240119C00110000 | 2022-01-14 2:09PM EST | 2024-01-19 | 11.30 | 10.50 | 11.90 | -1.10 | -8.87% | 4 | 152 | 58.16% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220121P00110000 | 2022-01-14 1:02PM EST | 2022-01-21 | 45.78 | 42.25 | 45.15 | +7.65 | +20.06% | 2 | 12,866 | 230.47% |
| BYND220128P00110000 | 2022-01-14 11:49AM EST | 2022-01-28 | 44.90 | 42.75 | 45.35 | +5.70 | +14.54% | 1 | 22 | 173.73% |
| BYND220211P00110000 | 2022-01-11 1:23PM EST | 2022-02-11 | 40.75 | 37.85 | 40.60 | 0.00 | - | - | 3 | 0.00% |
| BYND220218P00110000 | 2022-01-14 1:02PM EST | 2022-02-18 | 46.41 | 43.20 | 45.55 | +7.70 | +19.89% | 1 | 2,199 | 114.99% |
| BYND220318P00110000 | 2022-01-13 3:47PM EST | 2022-03-18 | 40.14 | 44.05 | 46.00 | 0.00 | - | 1 | 9 | 96.48% |
| BYND220414P00110000 | 2022-01-13 11:38AM EST | 2022-04-14 | 40.69 | 40.30 | 41.40 | +40.69 | - | - | - | 0.00% |
| BYND220520P00110000 | 2021-12-30 9:46AM EST | 2022-05-20 | 40.90 | 45.75 | 47.00 | 0.00 | - | 17 | 167 | 81.30% |
| BYND220819P00110000 | 2022-01-10 3:05PM EST | 2022-08-19 | 48.32 | 43.30 | 44.10 | 0.00 | - | - | 1 | 41.80% |
| BYND220916P00110000 | 2022-01-13 9:33AM EST | 2022-09-16 | 45.40 | 47.50 | 48.40 | 0.00 | - | 100 | 2,170 | 67.55% |
| BYND230120P00110000 | 2022-01-13 1:36PM EST | 2023-01-20 | 46.55 | 49.80 | 50.45 | 0.00 | - | 16 | 3,031 | 64.27% |
| BYND240119P00110000 | 2022-01-13 1:45PM EST | 2024-01-19 | 51.45 | 54.35 | 56.50 | 0.00 | - | 10 | 16 | 60.39% |
© 2022 Yahoo. Alle Rechte vorbehalten.
