Deutsche Märkte öffnen in 7 Stunden 36 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:110.00
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121C001100002022-01-14 3:57PM EST2022-01-210.060.060.08-0.10-62.50%44611,486187.50%
BYND220128C001100002022-01-14 2:31PM EST2022-01-280.170.150.30-0.25-59.52%20471143.36%
BYND220204C001100002022-01-14 2:34PM EST2022-02-040.280.210.37-0.31-52.54%181129118.95%
BYND220211C001100002022-01-14 3:02PM EST2022-02-110.390.350.44-0.16-29.09%1744107.52%
BYND220218C001100002022-01-14 3:49PM EST2022-02-180.530.480.61-0.25-32.05%39973101.66%
BYND220225C001100002022-01-14 2:43PM EST2022-02-250.840.590.81-0.38-31.15%-197.31%
BYND220318C001100002022-01-14 3:34PM EST2022-03-180.990.821.24-0.76-43.43%2418786.08%
BYND220414C001100002022-01-14 12:17PM EST2022-04-141.301.191.69-0.80-38.10%63378.00%
BYND220520C001100002022-01-14 2:21PM EST2022-05-202.102.222.40-1.36-39.31%1132275.16%
BYND220617C001100002022-01-13 2:44PM EST2022-06-173.452.723.150.00--173.24%
BYND220819C001100002022-01-10 2:50PM EST2022-08-193.373.203.850.00-14365.52%
BYND220916C001100002022-01-05 3:31PM EST2022-09-165.353.404.150.00-122563.14%
BYND230120C001100002022-01-13 3:28PM EST2023-01-207.745.106.000.00-734259.33%
BYND240119C001100002022-01-14 2:09PM EST2024-01-1911.3010.5011.90-1.10-8.87%415258.16%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
BYND220121P001100002022-01-14 1:02PM EST2022-01-2145.7842.2545.15+7.65+20.06%212,866230.47%
BYND220128P001100002022-01-14 11:49AM EST2022-01-2844.9042.7545.35+5.70+14.54%122173.73%
BYND220211P001100002022-01-11 1:23PM EST2022-02-1140.7537.8540.600.00--30.00%
BYND220218P001100002022-01-14 1:02PM EST2022-02-1846.4143.2045.55+7.70+19.89%12,199114.99%
BYND220318P001100002022-01-13 3:47PM EST2022-03-1840.1444.0546.000.00-1996.48%
BYND220414P001100002022-01-13 11:38AM EST2022-04-1440.6940.3041.40+40.69---0.00%
BYND220520P001100002021-12-30 9:46AM EST2022-05-2040.9045.7547.000.00-1716781.30%
BYND220819P001100002022-01-10 3:05PM EST2022-08-1948.3243.3044.100.00--141.80%
BYND220916P001100002022-01-13 9:33AM EST2022-09-1645.4047.5048.400.00-1002,17067.55%
BYND230120P001100002022-01-13 1:36PM EST2023-01-2046.5549.8050.450.00-163,03164.27%
BYND240119P001100002022-01-13 1:45PM EST2024-01-1951.4554.3556.500.00-101660.39%