Deutsche Märkte geschlossen
DAX
14.462,19 +230,90 (+1,62%) Euro Stoxx 50
3.808,86 +68,55 (+1,83%) Dow Jones 30
33.212,96 +575,77 (+1,76%) Gold
1.857,30 +3,40 (+0,18%) EUR/USD
1,0739 +0,0006 (+0,05%) BTC-EUR
27.066,85 -316,77 (-1,16%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:30.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603C00030000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.77 | 0.72 | 0.83 | +0.42 | +120.00% | 948 | 431 | 83.50% |
| BYND220610C00030000 | 2022-05-27 3:59PM EDT | 2022-06-10 | 1.40 | 1.38 | 1.48 | +0.42 | +42.86% | 863 | 177 | 89.26% |
| BYND220617C00030000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 1.86 | 1.86 | 1.90 | +0.74 | +66.07% | 952 | 1,448 | 89.50% |
| BYND220624C00030000 | 2022-05-27 3:53PM EDT | 2022-06-24 | 2.20 | 2.07 | 2.43 | +0.60 | +37.50% | 4 | 107 | 89.26% |
| BYND220701C00030000 | 2022-05-27 10:49AM EDT | 2022-07-01 | 2.05 | 2.38 | 2.69 | +0.35 | +20.59% | 2 | 110 | 87.89% |
| BYND220715C00030000 | 2022-05-27 3:48PM EDT | 2022-07-15 | 3.00 | 2.74 | 3.20 | +0.90 | +42.86% | 106 | 679 | 84.67% |
| BYND220819C00030000 | 2022-05-27 1:12PM EDT | 2022-08-19 | 4.20 | 4.15 | 4.50 | +0.95 | +29.23% | 3 | 786 | 89.45% |
| BYND220916C00030000 | 2022-05-27 3:35PM EDT | 2022-09-16 | 4.80 | 4.70 | 4.95 | +0.80 | +20.00% | 27 | 228 | 85.45% |
| BYND221118C00030000 | 2022-05-27 12:00PM EDT | 2022-11-18 | 5.30 | 5.65 | 5.90 | +0.30 | +6.00% | 6 | 235 | 80.52% |
| BYND230120C00030000 | 2022-05-27 2:55PM EDT | 2023-01-20 | 6.35 | 6.30 | 6.50 | +1.30 | +25.74% | 341 | 891 | 75.98% |
| BYND240119C00030000 | 2022-05-27 2:14PM EDT | 2024-01-19 | 8.30 | 8.25 | 9.05 | +0.70 | +9.21% | 9 | 756 | 63.78% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603P00030000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 2.30 | 2.20 | 2.56 | -2.20 | -48.89% | 21 | 317 | 99.02% |
| BYND220610P00030000 | 2022-05-27 2:47PM EDT | 2022-06-10 | 3.10 | 2.94 | 3.15 | -2.22 | -41.73% | 13 | 75 | 100.39% |
| BYND220617P00030000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 3.76 | 3.65 | 3.85 | -1.59 | -29.72% | 490 | 1,342 | 107.81% |
| BYND220624P00030000 | 2022-05-27 3:42PM EDT | 2022-06-24 | 4.11 | 4.00 | 4.25 | -1.24 | -23.18% | 4 | 89 | 105.23% |
| BYND220701P00030000 | 2022-05-26 11:07AM EDT | 2022-07-01 | 5.67 | 4.40 | 4.60 | 0.00 | - | 1 | 29 | 104.74% |
| BYND220715P00030000 | 2022-05-27 3:32PM EDT | 2022-07-15 | 5.30 | 5.10 | 5.40 | -1.60 | -23.19% | 78 | 1,044 | 106.45% |
| BYND220819P00030000 | 2022-05-27 3:49PM EDT | 2022-08-19 | 7.10 | 6.85 | 7.20 | -1.15 | -13.94% | 1,935 | 3,869 | 114.01% |
| BYND220916P00030000 | 2022-05-27 3:16PM EDT | 2022-09-16 | 7.70 | 7.60 | 7.80 | -0.80 | -9.41% | 5 | 3,080 | 109.64% |
| BYND221118P00030000 | 2022-05-26 2:16PM EDT | 2022-11-18 | 9.52 | 9.10 | 9.25 | -0.41 | -4.13% | 5 | 339 | 107.06% |
| BYND230120P00030000 | 2022-05-26 9:52AM EDT | 2023-01-20 | 10.10 | 9.95 | 10.45 | -1.00 | -9.01% | 1 | 1,195 | 103.56% |
| BYND240119P00030000 | 2022-05-25 10:22AM EDT | 2024-01-19 | 15.50 | 13.55 | 14.35 | 0.00 | - | 20 | 666 | 93.63% |
© 2022 Yahoo. Alle Rechte vorbehalten.
