Deutsche Märkte geschlossen
Nikkei 225
26.604,84 -72,96 (-0,27%) Dow Jones 30
32.637,19 +516,91 (+1,61%) BTC-EUR
27.467,62 -411,16 (-1,47%) CMC Crypto 200
641,96 -19,18 (-2,90%) Nasdaq Compositive
11.740,65 +305,91 (+2,68%) S&P 500
4.057,84 +79,11 (+1,99%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:20.00
Callsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527C00020000 | 2022-05-26 11:50AM EDT | 2022-05-27 | 6.84 | 5.85 | 6.55 | +0.84 | +14.00% | 7 | 46 | 185.94% |
| BYND220603C00020000 | 2022-05-24 2:07PM EDT | 2022-06-03 | 4.33 | 5.90 | 6.70 | 0.00 | - | 1 | 29 | 116.41% |
| BYND220610C00020000 | 2022-05-24 2:43PM EDT | 2022-06-10 | 3.70 | 6.00 | 6.90 | 0.00 | - | 7 | 10 | 106.25% |
| BYND220617C00020000 | 2022-05-26 2:39PM EDT | 2022-06-17 | 7.20 | 6.50 | 6.80 | +0.31 | +4.50% | 1,014 | 1,668 | 104.88% |
| BYND220624C00020000 | 2022-05-24 1:24PM EDT | 2022-06-24 | 4.25 | 6.45 | 7.30 | 0.00 | - | 40 | 68 | 105.57% |
| BYND220715C00020000 | 2022-05-20 3:08PM EDT | 2022-07-15 | 5.45 | 7.10 | 7.55 | 0.00 | - | 1 | 7 | 99.41% |
| BYND220819C00020000 | 2022-05-20 11:42AM EDT | 2022-08-19 | 6.70 | 7.85 | 8.25 | 0.00 | - | 30 | 41 | 97.07% |
| BYND220916C00020000 | 2022-05-26 11:44AM EDT | 2022-09-16 | 9.00 | 8.10 | 8.65 | +3.10 | +52.54% | 1 | 239 | 91.94% |
| BYND221118C00020000 | 2022-05-26 11:12AM EDT | 2022-11-18 | 9.54 | 8.45 | 9.35 | +1.99 | +26.36% | 100 | 254 | 83.47% |
| BYND230120C00020000 | 2022-05-25 2:53PM EDT | 2023-01-20 | 9.20 | 8.70 | 9.70 | 0.00 | - | 8 | 66 | 76.37% |
| BYND240119C00020000 | 2022-05-26 2:13PM EDT | 2024-01-19 | 11.30 | 10.60 | 11.20 | +2.60 | +29.89% | 12 | 893 | 64.72% |
Putsfür27. Mai 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220527P00020000 | 2022-05-26 3:57PM EDT | 2022-05-27 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 877 | 1,210 | 143.75% |
| BYND220603P00020000 | 2022-05-26 3:24PM EDT | 2022-06-03 | 0.26 | 0.20 | 0.27 | -0.11 | -29.73% | 77 | 408 | 134.96% |
| BYND220610P00020000 | 2022-05-26 3:42PM EDT | 2022-06-10 | 0.53 | 0.37 | 0.64 | -0.17 | -24.29% | 37 | 269 | 128.03% |
| BYND220617P00020000 | 2022-05-26 3:42PM EDT | 2022-06-17 | 0.85 | 0.80 | 0.86 | -0.24 | -22.02% | 341 | 5,950 | 128.52% |
| BYND220624P00020000 | 2022-05-26 2:39PM EDT | 2022-06-24 | 0.97 | 0.96 | 1.11 | -0.47 | -32.64% | 26 | 941 | 123.44% |
| BYND220701P00020000 | 2022-05-25 2:45PM EDT | 2022-07-01 | 1.64 | 1.21 | 1.44 | 0.00 | - | 3 | 155 | 124.32% |
| BYND220715P00020000 | 2022-05-26 3:46PM EDT | 2022-07-15 | 1.80 | 1.66 | 1.94 | -0.21 | -10.45% | 41 | 1,907 | 123.24% |
| BYND220819P00020000 | 2022-05-26 12:13PM EDT | 2022-08-19 | 2.82 | 2.75 | 2.89 | -0.31 | -9.90% | 12 | 1,612 | 122.12% |
| BYND220916P00020000 | 2022-05-26 3:46PM EDT | 2022-09-16 | 3.35 | 3.30 | 3.45 | -0.45 | -11.84% | 45 | 1,014 | 118.60% |
| BYND221118P00020000 | 2022-05-26 2:38PM EDT | 2022-11-18 | 4.30 | 4.30 | 4.50 | -0.30 | -6.52% | 147 | 841 | 113.67% |
| BYND230120P00020000 | 2022-05-26 12:59PM EDT | 2023-01-20 | 5.00 | 4.95 | 5.20 | -0.33 | -6.19% | 21 | 2,243 | 108.08% |
| BYND240119P00020000 | 2022-05-25 9:34AM EDT | 2024-01-19 | 8.80 | 7.65 | 8.35 | 0.00 | - | 10 | 695 | 97.88% |
© 2022 Yahoo. Alle Rechte vorbehalten.
