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
26.981,75 +22,09 (+0,08%)
Beyond Meat, Inc. (BYND)
NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:35.00
Callsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603C00035000 | 2022-05-27 3:59PM EDT | 2022-06-03 | 0.15 | 0.14 | 0.16 | +0.02 | +15.38% | 374 | 93 | 101.17% |
| BYND220610C00035000 | 2022-05-27 3:54PM EDT | 2022-06-10 | 0.40 | 0.36 | 0.45 | +0.18 | +81.82% | 24 | 178 | 93.95% |
| BYND220617C00035000 | 2022-05-27 3:58PM EDT | 2022-06-17 | 0.68 | 0.66 | 0.72 | +0.27 | +65.85% | 462 | 3,169 | 92.19% |
| BYND220624C00035000 | 2022-05-27 3:31PM EDT | 2022-06-24 | 0.91 | 0.75 | 0.99 | +0.13 | +16.67% | 22 | 322 | 87.40% |
| BYND220701C00035000 | 2022-05-27 1:35PM EDT | 2022-07-01 | 1.06 | 1.04 | 1.25 | +0.11 | +11.58% | 8 | 228 | 87.79% |
| BYND220715C00035000 | 2022-05-27 3:27PM EDT | 2022-07-15 | 1.62 | 1.42 | 1.78 | +0.53 | +48.62% | 68 | 1,253 | 86.77% |
| BYND220819C00035000 | 2022-05-27 3:59PM EDT | 2022-08-19 | 2.70 | 2.71 | 2.91 | +0.70 | +35.00% | 205 | 3,247 | 89.82% |
| BYND220916C00035000 | 2022-05-27 2:15PM EDT | 2022-09-16 | 3.05 | 3.15 | 3.35 | +0.38 | +14.23% | 3 | 227 | 84.91% |
| BYND221118C00035000 | 2022-05-27 9:32AM EDT | 2022-11-18 | 3.20 | 4.05 | 4.50 | -0.05 | -1.54% | 1 | 39 | 81.01% |
| BYND230120C00035000 | 2022-05-27 3:21PM EDT | 2023-01-20 | 4.95 | 4.65 | 5.10 | +0.74 | +17.58% | 514 | 556 | 75.98% |
| BYND240119C00035000 | 2022-05-27 3:17PM EDT | 2024-01-19 | 7.17 | 6.95 | 7.60 | +0.54 | +8.14% | 39 | 511 | 64.20% |
Putsfür3. Juni 2022
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| BYND220603P00035000 | 2022-05-27 12:32PM EDT | 2022-06-03 | 7.10 | 6.50 | 7.15 | -2.20 | -23.66% | 9 | 1,090 | 137.89% |
| BYND220610P00035000 | 2022-05-27 2:57PM EDT | 2022-06-10 | 7.12 | 6.60 | 7.20 | -3.48 | -32.83% | 3 | 19 | 102.73% |
| BYND220617P00035000 | 2022-05-27 3:49PM EDT | 2022-06-17 | 7.70 | 7.40 | 7.60 | -1.30 | -14.44% | 92 | 1,455 | 112.70% |
| BYND220624P00035000 | 2022-05-17 11:29AM EDT | 2022-06-24 | 10.10 | 7.40 | 7.90 | 0.00 | - | 2 | 23 | 103.22% |
| BYND220701P00035000 | 2022-05-25 9:55AM EDT | 2022-07-01 | 12.81 | 7.95 | 8.40 | 0.00 | - | 1 | 3 | 109.08% |
| BYND220715P00035000 | 2022-05-27 1:46PM EDT | 2022-07-15 | 9.30 | 8.50 | 9.20 | -0.97 | -9.44% | 211 | 1,186 | 109.42% |
| BYND220819P00035000 | 2022-05-27 3:46PM EDT | 2022-08-19 | 10.40 | 10.35 | 10.65 | -1.35 | -11.49% | 54 | 760 | 114.28% |
| BYND220916P00035000 | 2022-05-27 10:19AM EDT | 2022-09-16 | 11.50 | 11.05 | 11.30 | -2.25 | -16.36% | 3 | 2,207 | 109.67% |
| BYND221118P00035000 | 2022-05-25 2:51PM EDT | 2022-11-18 | 14.55 | 12.40 | 12.75 | 0.00 | - | 18 | 164 | 105.47% |
| BYND230120P00035000 | 2022-05-26 10:25AM EDT | 2023-01-20 | 14.45 | 13.20 | 13.85 | 0.00 | - | 19 | 5,040 | 100.83% |
| BYND240119P00035000 | 2022-05-16 3:51PM EDT | 2024-01-19 | 17.40 | 17.05 | 17.90 | 0.00 | - | 30 | 14,874 | 91.60% |
© 2022 Yahoo. Alle Rechte vorbehalten.
